Skip to main content

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

25.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.94 22.13 21.94 22.03 59,677 +0.09(+0.40%)
Feb 25, 2021 21.70 21.98 21.70 21.94 10,415 +0.16(+0.72%)
Feb 24, 2021 21.83 21.92 21.75 21.79 80,608 -0.04(-0.20%)
Feb 23, 2021 21.80 21.87 21.80 21.83 15,216 -0.03(-0.16%)
Feb 22, 2021 21.88 21.93 21.84 21.86 38,677 -0.02(-0.10%)
Feb 19, 2021 21.82 21.92 21.82 21.89 15,552 -0.03(-0.16%)
Feb 18, 2021 21.91 21.97 21.84 21.92 18,481 -0.05(-0.22%)
Feb 17, 2021 21.93 22.00 21.87 21.97 7,797 +0.12(+0.54%)
Feb 16, 2021 21.86 21.86 21.81 21.85 7,540 +0.07(+0.31%)
Feb 12, 2021 21.87 21.91 21.73 21.78 18,778 +0.05(+0.24%)
Feb 11, 2021 21.80 21.84 21.71 21.73 78,597 -0.10(-0.45%)
Feb 10, 2021 21.80 21.85 21.70 21.83 12,442 +0.02(+0.08%)
Feb 09, 2021 21.91 22.03 21.78 21.81 1,099,539 -0.18(-0.83%)
Feb 08, 2021 22.10 22.10 21.95 22.00 39,046 -0.08(-0.35%)
Feb 05, 2021 22.06 22.22 22.05 22.07 10,368 -0.15(-0.66%)
Feb 04, 2021 22.09 22.24 22.08 22.22 71,815 +0.16(+0.75%)
Feb 03, 2021 22.04 22.09 22.00 22.06 14,391 +0.01(+0.04%)
Feb 02, 2021 22.00 22.14 22.00 22.05 48,073 +0.01(+0.04%)
Feb 01, 2021 21.96 22.09 21.96 22.04 38,517 +0.01(+0.06%)
Jan 29, 2021 21.94 22.03 21.90 22.02 127,534 +0.08(+0.37%)
Jan 28, 2021 21.93 21.99 21.88 21.94 12,047 -0.02(-0.08%)
Jan 27, 2021 21.86 21.96 21.86 21.96 89,295 +0.13(+0.60%)
Jan 26, 2021 21.82 21.86 21.79 21.83 9,822 -0.02(-0.08%)
Jan 25, 2021 21.83 21.86 21.80 21.85 16,888 +0.04(+0.20%)
Jan 22, 2021 21.87 21.87 21.80 21.80 19,009 +0.05(+0.24%)
Jan 21, 2021 21.75 21.87 21.74 21.75 14,142 -0.13(-0.60%)
Jan 20, 2021 21.86 21.94 21.79 21.88 109,615 -0.02(-0.11%)
Jan 19, 2021 21.88 21.96 21.82 21.91 89,325 -0.01(-0.05%)
Jan 15, 2021 21.87 21.96 21.87 21.92 18,893 +0.04(+0.20%)
Jan 14, 2021 21.89 21.96 21.74 21.87 30,785 +0.00(+0.00%)
Jan 13, 2021 21.84 21.95 21.80 21.87 59,016 +0.10(+0.44%)
Jan 12, 2021 21.91 21.93 21.75 21.78 1,066,966 -0.13(-0.59%)
Jan 11, 2021 21.92 21.96 21.86 21.91 50,135 +0.09(+0.41%)
Jan 08, 2021 21.76 21.87 21.72 21.82 34,792 +0.05(+0.22%)
Jan 07, 2021 21.73 21.78 21.73 21.77 9,967 +0.15(+0.69%)
Jan 06, 2021 21.69 21.69 21.61 21.62 8,427 -0.02(-0.08%)
Jan 05, 2021 21.71 21.75 21.60 21.64 42,237 -0.11(-0.49%)
Jan 04, 2021 21.69 21.84 21.63 21.75 32,896 +0.01(+0.05%)
Dec 31, 2020 21.73 21.73 21.73 18,414 +0.02(+0.08%)
Dec 30, 2020 21.80 21.80 21.71 21.72 18,414 -0.16(-0.71%)
Dec 29, 2020 21.83 21.92 21.73 21.87 78,924 +0.08(+0.36%)
Dec 28, 2020 21.86 21.88 21.75 21.80 42,486 -0.10(-0.44%)
Dec 24, 2020 21.89 21.89 21.78 21.89 5,069 -0.02(-0.08%)
Dec 23, 2020 21.81 21.93 21.81 21.91 9,511 -0.06(-0.28%)
Dec 22, 2020 21.91 21.97 21.86 21.97 23,317 +0.13(+0.60%)
Dec 21, 2020 21.96 22.32 21.80 21.84 44,029 +0.03(+0.13%)
Dec 18, 2020 21.84 21.88 21.75 21.81 25,867 +0.03(+0.16%)
Dec 17, 2020 21.77 21.79 21.71 21.78 49,819 -0.07(-0.31%)
Dec 16, 2020 21.85 21.93 21.82 21.85 27,763 -0.01(-0.04%)
Dec 15, 2020 21.95 22.00 21.84 21.85 11,661 -0.07(-0.31%)
Dec 14, 2020 21.94 22.03 21.84 21.92 15,759 -0.06(-0.29%)
Dec 11, 2020 22.05 22.08 21.97 21.99 10,671 +0.00(+0.02%)
Dec 10, 2020 21.97 21.98 21.92 21.98 76,920 -0.04(-0.20%)
Dec 09, 2020 21.94 22.07 21.94 22.03 6,509 +0.08(+0.34%)
Dec 08, 2020 21.98 22.06 21.92 21.95 15,983 -0.04(-0.20%)
Dec 07, 2020 21.98 22.00 21.94 22.00 7,181 +0.02(+0.07%)
Dec 04, 2020 21.91 21.98 21.91 21.98 5,451 +0.01(+0.06%)
Dec 03, 2020 21.98 22.03 21.94 21.97 331,628 -0.11(-0.50%)
Dec 02, 2020 22.13 22.13 22.07 22.08 9,415 -0.04(-0.19%)
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.