Skip to main content

Wisdomtree Bloomberg U.S. Dollar Bullish Fund (NY: USDU )

25.65 +0.07 (+0.27%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 22.48 22.61 22.11 22.56 102,911 +0.20(+0.87%)
Feb 27, 2018 22.35 22.53 22.08 22.37 22,956 +0.07(+0.32%)
Feb 26, 2018 22.34 22.34 22.25 22.30 17,144 -0.00(-0.00%)
Feb 23, 2018 22.30 22.38 22.21 22.30 8,116 -0.01(-0.04%)
Feb 22, 2018 22.36 22.30 5,862 -0.06(-0.28%)
Feb 21, 2018 22.24 22.37 22.24 22.37 13,717 +0.04(+0.16%)
Feb 20, 2018 22.18 22.35 22.08 22.33 28,879 +0.21(+0.96%)
Feb 16, 2018 22.12 22.12 22.12 0 +0.10(+0.44%)
Feb 15, 2018 22.09 22.09 22.02 22.02 81,821 -0.09(-0.40%)
Feb 14, 2018 22.34 22.34 22.11 22.11 34,638 -0.20(-0.88%)
Feb 13, 2018 22.36 22.37 22.27 22.30 44,810 -0.10(-0.43%)
Feb 12, 2018 22.32 22.49 22.32 22.40 29,024 -0.07(-0.32%)
Feb 09, 2018 22.47 22.51 22.41 22.47 50,534 +0.04(+0.20%)
Feb 08, 2018 22.41 22.53 22.38 22.43 66,676 +0.01(+0.04%)
Feb 07, 2018 22.49 22.32 22.42 2,206,484 +0.13(+0.60%)
Feb 06, 2018 22.29 22.44 22.29 22.29 44,349 -0.04(-0.18%)
Feb 05, 2018 22.27 22.35 22.27 22.33 26,145 +0.09(+0.42%)
Feb 02, 2018 22.22 22.25 22.18 22.23 51,857 +0.14(+0.64%)
Feb 01, 2018 22.16 22.18 22.06 22.09 104,880 -0.10(-0.44%)
Jan 31, 2018 22.11 22.24 22.10 22.19 25,136 +0.01(+0.04%)
Jan 30, 2018 22.10 22.25 22.07 22.18 106,449 +0.03(+0.12%)
Jan 29, 2018 22.22 22.27 22.14 22.15 23,441 +0.04(+0.16%)
Jan 26, 2018 22.17 22.20 22.07 22.12 34,086 -0.11(-0.48%)
Jan 25, 2018 22.06 22.26 21.99 22.22 129,780 +0.03(+0.12%)
Jan 24, 2018 22.20 22.26 22.12 22.20 55,804 -0.20(-0.91%)
Jan 23, 2018 22.46 22.47 22.39 22.40 17,937 -0.03(-0.12%)
Jan 22, 2018 22.47 22.51 22.42 22.43 15,207 -0.02(-0.08%)
Jan 19, 2018 22.46 22.53 22.42 22.45 19,201 -0.03(-0.12%)
Jan 18, 2018 22.43 22.50 22.41 22.47 17,489 +0.02(+0.08%)
Jan 17, 2018 22.49 22.52 22.37 22.46 41,116 +0.04(+0.16%)
Jan 16, 2018 22.44 22.58 22.40 22.42 234,768 -0.19(-0.82%)
Jan 12, 2018 22.61 22.61 22.61 0 -0.20(-0.89%)
Jan 11, 2018 22.77 22.85 22.76 22.81 69,920 -0.02(-0.08%)
Jan 10, 2018 22.85 22.91 22.78 22.83 27,044 -0.05(-0.23%)
Jan 09, 2018 22.92 22.98 22.87 22.88 10,960 +0.05(+0.23%)
Jan 08, 2018 22.86 22.93 22.82 22.83 15,117 +0.04(+0.16%)
Jan 05, 2018 22.80 22.86 22.77 22.79 60,146 -0.07(-0.31%)
Jan 04, 2018 22.83 22.87 22.78 22.86 12,133 +0.03(+0.12%)
Jan 03, 2018 22.90 22.92 22.81 22.84 46,581 -0.05(-0.23%)
Jan 02, 2018 22.93 22.93 22.81 22.89 77,298 -0.08(-0.35%)
Dec 29, 2017 22.97 22.97 22.97 0 -0.01(-0.06%)
Dec 28, 2017 22.98 23.01 22.91 22.98 51,337 -0.08(-0.37%)
Dec 27, 2017 23.06 23.15 23.06 23.07 71,832 -0.04(-0.15%)
Dec 26, 2017 23.09 23.10 23.07 23.10 9,119 +0.08(+0.35%)
Dec 22, 2017 23.20 23.20 22.98 23.02 12,990 -0.06(-0.27%)
Dec 21, 2017 23.24 23.24 22.98 23.08 117,682 +0.02(+0.07%)
Dec 20, 2017 23.11 23.11 22.94 23.07 15,578 +0.04(+0.19%)
Dec 19, 2017 23.15 23.15 23.00 23.02 142,194 -0.10(-0.41%)
Dec 18, 2017 23.01 23.13 23.01 23.12 29,422 -0.07(-0.31%)
Dec 15, 2017 23.14 23.20 23.10 23.19 68,077 +0.12(+0.54%)
Dec 14, 2017 23.08 23.15 23.04 23.07 22,887 -0.01(-0.04%)
Dec 13, 2017 23.21 23.21 23.07 23.08 199,472 -0.18(-0.76%)
Dec 12, 2017 23.22 23.29 23.20 23.25 23,333 +0.08(+0.34%)
Dec 11, 2017 23.19 23.19 23.10 23.17 41,709 -0.04(-0.15%)
Dec 08, 2017 23.15 23.24 23.15 23.21 399,948 +0.08(+0.35%)
Dec 07, 2017 23.02 23.17 23.02 23.13 44,276 +0.05(+0.23%)
Dec 06, 2017 23.04 23.12 23.01 23.08 19,741 +0.06(+0.27%)
Dec 05, 2017 23.01 23.06 22.99 23.01 14,706 +0.07(+0.30%)
Dec 04, 2017 22.90 22.95 22.90 22.94 18,590 +0.01(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.