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

26.38 USD +0.08 (+0.30%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 28.00 28.00 27.88 27.95 22,753 -0.02(-0.08%)
Feb 26, 2015 27.70 28.02 27.70 27.97 25,437 +0.27(+0.97%)
Feb 25, 2015 27.78 27.78 27.69 27.70 17,880 -0.09(-0.31%)
Feb 24, 2015 27.88 27.92 27.72 27.79 38,295 -0.09(-0.32%)
Feb 23, 2015 27.91 27.91 27.79 27.88 28,476 +0.11(+0.40%)
Feb 20, 2015 27.86 27.88 27.72 27.77 26,614 -0.06(-0.20%)
Feb 19, 2015 27.85 27.86 27.77 27.83 34,022 +0.17(+0.60%)
Feb 18, 2015 27.78 27.83 27.65 27.66 49,468 -0.02(-0.07%)
Feb 17, 2015 27.64 27.83 27.60 27.68 28,584 -0.02(-0.07%)
Feb 13, 2015 27.85 27.70 27.70 27.70 28,800 +0.00(+0.00%)
Feb 12, 2015 27.87 27.87 27.67 27.70 69,615 -0.32(-1.14%)
Feb 11, 2015 27.93 28.05 27.93 28.02 28,065 +0.13(+0.47%)
Feb 10, 2015 27.88 27.92 27.83 27.89 68,297 +0.17(+0.61%)
Feb 09, 2015 27.76 27.78 27.72 27.72 28,681 -0.10(-0.36%)
Feb 06, 2015 27.78 27.85 27.73 27.82 136,920 +0.31(+1.13%)
Feb 05, 2015 27.64 27.64 27.51 27.51 63,848 -0.17(-0.61%)
Feb 04, 2015 27.59 28.50 27.25 27.68 88,715 +0.17(+0.62%)
Feb 03, 2015 27.63 27.69 27.44 27.51 47,924 -0.29(-1.04%)
Feb 02, 2015 28.23 28.23 27.50 27.80 228,919 -0.01(-0.04%)
Jan 30, 2015 27.89 27.91 27.81 27.81 101,715 +0.04(+0.14%)
Jan 29, 2015 27.71 27.91 27.70 27.77 23,077 +0.09(+0.33%)
Jan 28, 2015 27.57 27.68 27.57 27.68 133,281 +0.15(+0.54%)
Jan 27, 2015 27.56 27.59 27.48 27.53 73,242 -0.19(-0.69%)
Jan 26, 2015 27.70 27.74 27.56 27.72 3,461,765 +0.00(+0.00%)
Jan 23, 2015 27.66 27.72 27.60 27.72 227,009 +0.11(+0.40%)
Jan 22, 2015 27.41 27.61 27.35 27.61 192,195 +0.23(+0.84%)
Jan 21, 2015 27.20 27.43 27.10 27.38 214,640 +0.04(+0.15%)
Jan 20, 2015 27.33 27.35 27.26 27.34 209,065 +0.11(+0.40%)
Jan 16, 2015 27.20 27.27 27.18 27.23 616,849 +0.04(+0.15%)
Jan 15, 2015 27.16 27.30 27.06 27.19 246,426 -0.08(-0.29%)
Jan 14, 2015 27.18 27.30 27.18 27.27 174,525 -0.07(-0.26%)
Jan 13, 2015 27.35 27.36 27.27 27.34 815,436 +0.07(+0.26%)
Jan 12, 2015 27.30 27.35 27.25 27.27 1,209,486 +0.02(+0.07%)
Jan 09, 2015 27.39 27.39 27.22 27.25 123,695 -0.18(-0.66%)
Jan 08, 2015 27.43 27.44 27.31 27.43 118,185 +0.06(+0.22%)
Jan 07, 2015 27.47 27.63 27.32 27.37 167,055 +0.02(+0.07%)
Jan 06, 2015 27.35 27.42 27.21 27.35 114,246 +0.04(+0.16%)
Jan 05, 2015 27.44 27.44 27.29 27.31 130,277 -0.01(-0.05%)
Jan 02, 2015 27.24 27.32 27.20 27.32 89,907 +0.25(+0.92%)
Dec 31, 2014 26.96 27.07 27.07 27.07 300,000 +0.12(+0.44%)
Dec 30, 2014 27.02 27.02 26.89 26.95 123,085 -0.09(-0.33%)
Dec 29, 2014 27.09 27.11 27.00 27.04 96,029 +0.02(+0.07%)
Dec 26, 2014 26.95 27.04 26.95 27.02 121,383 -0.01(-0.03%)
Dec 24, 2014 27.04 27.03 27.03 27.03 50,200 -0.07(-0.26%)
Dec 23, 2014 27.06 27.20 26.97 27.10 162,046 +0.13(+0.48%)
Dec 22, 2014 26.84 26.98 26.84 26.97 58,872 +0.09(+0.33%)
Dec 19, 2014 26.87 26.96 26.49 26.88 2,527,907 -0.41(-1.50%)
Dec 18, 2014 28.03 28.03 27.21 27.29 97,390 +0.01(+0.04%)
Dec 17, 2014 26.98 27.30 26.97 27.28 1,358,572 +0.38(+1.41%)
Dec 16, 2014 26.96 27.04 26.32 26.90 237,111 -0.23(-0.85%)
Dec 15, 2014 27.16 27.19 27.06 27.13 50,513 +0.10(+0.37%)
Dec 12, 2014 27.11 27.12 27.03 27.03 47,846 -0.14(-0.51%)
Dec 11, 2014 26.97 27.19 26.97 27.17 20,429 +0.21(+0.77%)
Dec 10, 2014 27.09 27.09 26.96 26.96 38,359 -0.14(-0.52%)
Dec 09, 2014 27.18 27.18 26.92 27.10 30,787 -0.10(-0.37%)
Dec 08, 2014 27.24 27.25 27.12 27.20 49,507 +0.01(+0.04%)
Dec 05, 2014 27.25 27.29 27.19 27.19 45,065 +0.17(+0.63%)
Dec 04, 2014 27.12 27.12 26.88 27.02 33,643 -0.04(-0.15%)
Dec 03, 2014 27.05 27.08 27.00 27.06 65,055 +0.12(+0.45%)
Dec 02, 2014 26.92 27.02 26.92 26.94 37,964 +0.19(+0.71%)
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.