Skip to main content

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

26.61 -0.03 (-0.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 24.49 24.65 24.49 24.63 16,495 +0.02(+0.07%)
Feb 27, 2017 24.54 24.65 24.51 24.61 34,181 +0.02(+0.07%)
Feb 24, 2017 24.56 24.60 24.52 24.59 25,048 +0.05(+0.21%)
Feb 23, 2017 24.52 24.57 24.50 24.54 28,144 -0.10(-0.42%)
Feb 22, 2017 24.66 24.71 24.63 24.64 51,903 -0.05(-0.22%)
Feb 21, 2017 24.79 24.79 24.49 24.70 35,950 +0.02(+0.07%)
Feb 17, 2017 24.68 24.68 24.68 0 +0.07(+0.29%)
Feb 16, 2017 24.63 24.64 24.57 24.61 21,118 -0.07(-0.29%)
Feb 15, 2017 24.81 24.81 24.65 24.68 35,672 -0.04(-0.15%)
Feb 14, 2017 24.64 24.76 24.63 24.72 34,978 +0.07(+0.29%)
Feb 13, 2017 24.64 24.71 24.64 24.64 199,480 +0.01(+0.04%)
Feb 10, 2017 24.70 24.70 24.61 24.64 40,918 -0.01(-0.04%)
Feb 09, 2017 24.47 24.66 24.47 24.64 43,864 +0.10(+0.40%)
Feb 08, 2017 24.57 24.59 24.51 24.55 280,037 -0.03(-0.11%)
Feb 07, 2017 24.62 24.68 24.56 24.57 89,649 +0.09(+0.37%)
Feb 06, 2017 24.52 24.56 24.47 24.48 139,643 +0.01(+0.04%)
Feb 03, 2017 24.49 24.54 24.43 24.47 51,855 -0.03(-0.11%)
Feb 02, 2017 24.41 24.53 24.39 24.50 63,506 -0.08(-0.33%)
Feb 01, 2017 24.56 24.64 24.49 24.58 235,598 +0.05(+0.21%)
Jan 31, 2017 24.51 24.59 24.47 24.53 336,580 -0.20(-0.79%)
Jan 30, 2017 24.74 24.76 24.68 24.73 21,773 -0.10(-0.39%)
Jan 27, 2017 24.75 24.87 24.72 24.82 108,752 +0.06(+0.25%)
Jan 26, 2017 24.73 24.84 24.73 24.76 228,690 +0.14(+0.58%)
Jan 25, 2017 24.72 24.76 24.62 24.62 85,220 -0.15(-0.62%)
Jan 24, 2017 24.76 24.81 24.65 24.77 236,789 +0.04(+0.18%)
Jan 23, 2017 24.83 24.83 24.70 24.73 44,324 -0.20(-0.79%)
Jan 20, 2017 25.04 25.07 24.90 24.92 65,602 -0.05(-0.22%)
Jan 19, 2017 25.05 25.13 24.96 24.98 164,098 -0.06(-0.25%)
Jan 18, 2017 24.83 25.04 24.82 25.04 26,885 +0.27(+1.09%)
Jan 17, 2017 24.73 24.82 24.73 24.77 99,446 -0.24(-0.97%)
Jan 13, 2017 25.01 25.01 25.01 0 -0.04(-0.14%)
Jan 12, 2017 24.97 25.07 24.93 25.05 42,704 -0.07(-0.29%)
Jan 11, 2017 25.26 25.38 25.02 25.12 92,782 -0.07(-0.28%)
Jan 10, 2017 25.15 25.24 25.10 25.19 77,021 +0.04(+0.14%)
Jan 09, 2017 25.23 25.23 25.13 25.16 35,575 -0.06(-0.25%)
Jan 06, 2017 25.13 25.24 25.08 25.22 36,724 +0.17(+0.68%)
Jan 05, 2017 25.09 25.19 24.99 25.05 200,122 -0.21(-0.82%)
Jan 04, 2017 25.34 25.35 25.25 25.25 73,865 -0.15(-0.60%)
Jan 03, 2017 25.33 25.44 25.10 25.41 153,939 +0.33(+1.32%)
Dec 30, 2016 25.08 25.08 25.08 0 -0.15(-0.60%)
Dec 29, 2016 25.24 25.34 24.96 25.23 202,318 -0.14(-0.57%)
Dec 28, 2016 25.34 25.50 25.34 25.37 125,662 +0.04(+0.14%)
Dec 27, 2016 25.58 25.58 25.27 25.34 148,439 -0.01(-0.04%)
Dec 23, 2016 25.34 25.34 25.34 0 -0.01(-0.04%)
Dec 22, 2016 25.31 25.35 25.25 25.35 58,628 +0.05(+0.21%)
Dec 21, 2016 25.18 25.30 25.16 25.30 164,281 +0.04(+0.14%)
Dec 20, 2016 25.26 25.35 24.84 25.26 92,464 +0.00(+0.00%)
Dec 19, 2016 25.27 25.29 25.16 25.26 70,055 +0.03(+0.11%)
Dec 16, 2016 25.21 25.29 25.13 25.24 142,089 +0.01(+0.04%)
Dec 15, 2016 25.13 25.34 25.13 25.23 346,965 +0.20(+0.79%)
Dec 14, 2016 24.69 25.03 24.66 25.03 53,580 +0.26(+1.05%)
Dec 13, 2016 24.78 24.80 24.73 24.77 60,111 +0.01(+0.04%)
Dec 12, 2016 24.81 24.84 24.72 24.76 55,279 -0.12(-0.47%)
Dec 09, 2016 24.82 24.91 24.82 24.88 28,916 +0.13(+0.51%)
Dec 08, 2016 24.73 24.85 24.73 24.75 37,610 +0.14(+0.58%)
Dec 07, 2016 24.71 24.71 24.61 24.61 73,691 -0.10(-0.40%)
Dec 06, 2016 24.67 24.74 24.67 24.71 1,449,273 +0.03(+0.11%)
Dec 05, 2016 24.78 24.78 24.63 24.68 43,083 -0.12(-0.47%)
Dec 02, 2016 24.90 24.90 24.78 24.80 52,504 +0.00(+0.00%)
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.