Skip to main content

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

26.18 +0.05 (+0.19%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 22.70 22.79 22.70 22.73 9,403 -0.00(-0.02%)
Feb 25, 2022 22.79 22.78 22.72 22.74 13,811 -0.13(-0.55%)
Feb 24, 2022 22.81 22.97 22.65 22.86 78,481 +0.23(+1.00%)
Feb 23, 2022 22.62 22.71 22.59 22.64 28,660 -0.01(-0.06%)
Feb 22, 2022 22.70 22.70 22.61 22.65 28,384 +0.00(+0.02%)
Feb 18, 2022 22.65 0 +0.05(+0.23%)
Feb 17, 2022 22.60 22.62 22.58 22.59 20,625 +0.00(+0.00%)
Feb 16, 2022 22.63 22.65 22.55 22.59 91,384 -0.06(-0.27%)
Feb 15, 2022 22.71 22.72 22.65 22.65 2,413 -0.10(-0.46%)
Feb 14, 2022 22.74 22.77 22.66 22.76 12,066 +0.04(+0.19%)
Feb 11, 2022 22.68 22.72 22.62 22.72 20,244 +0.06(+0.27%)
Feb 10, 2022 22.69 22.69 22.56 22.65 80,555 +0.07(+0.31%)
Feb 09, 2022 22.62 22.62 22.57 22.59 269,383 +0.00(+0.00%)
Feb 08, 2022 22.59 22.67 22.59 22.59 164,621 -0.02(-0.11%)
Feb 07, 2022 22.68 22.68 22.60 22.61 12,400 -0.02(-0.10%)
Feb 04, 2022 22.69 22.71 22.63 22.63 265,486 -0.01(-0.06%)
Feb 03, 2022 22.65 22.59 22.65 104,055 -0.03(-0.11%)
Feb 02, 2022 22.69 22.77 22.62 22.67 1,343,438 -0.06(-0.27%)
Feb 01, 2022 22.73 22.86 22.73 22.73 208,110 -0.07(-0.30%)
Jan 31, 2022 22.89 22.79 22.80 126,579 -0.14(-0.61%)
Jan 28, 2022 22.99 23.00 22.92 22.94 22,541 -0.04(-0.19%)
Jan 27, 2022 22.90 22.98 22.90 22.98 48,012 -0.02(-0.08%)
Jan 26, 2022 22.73 23.00 22.68 23.00 426,005 +0.29(+1.26%)
Jan 25, 2022 22.64 22.78 22.64 22.72 34,142 +0.04(+0.19%)
Jan 24, 2022 22.65 22.74 22.60 22.67 139,426 +0.07(+0.31%)
Jan 21, 2022 22.56 22.74 22.56 22.60 166,279 -0.03(-0.11%)
Jan 20, 2022 22.52 22.64 22.52 22.63 25,156 +0.05(+0.23%)
Jan 19, 2022 22.52 22.60 22.52 22.58 99,780 -0.04(-0.19%)
Jan 18, 2022 22.55 22.65 22.53 22.62 23,072 +0.10(+0.46%)
Jan 14, 2022 22.52 0 +0.02(+0.08%)
Jan 13, 2022 22.40 22.51 22.40 22.50 32,163 +0.06(+0.27%)
Jan 12, 2022 22.53 22.53 22.44 22.44 128,965 -0.14(-0.62%)
Jan 11, 2022 22.70 22.70 22.58 22.58 53,243 -0.14(-0.61%)
Jan 10, 2022 22.74 22.74 22.65 22.72 16,888 +0.08(+0.35%)
Jan 07, 2022 22.70 22.70 22.61 22.64 9,852 -0.10(-0.46%)
Jan 06, 2022 22.74 22.79 22.72 22.74 25,077 +0.01(+0.04%)
Jan 05, 2022 22.70 22.82 22.65 22.73 20,443 +0.00(+0.00%)
Jan 04, 2022 22.81 22.82 22.71 22.73 88,965 -0.02(-0.08%)
Jan 03, 2022 22.70 22.81 22.70 22.75 142,636 +0.13(+0.58%)
Dec 31, 2021 22.67 22.72 22.60 22.62 10,011 -0.07(-0.31%)
Dec 30, 2021 22.71 22.78 22.69 22.69 12,400 +0.00(+0.00%)
Dec 29, 2021 22.72 22.79 22.69 22.69 23,105 -0.05(-0.23%)
Dec 28, 2021 22.72 22.84 22.70 22.74 43,969 -0.02(-0.08%)
Dec 27, 2021 22.79 22.81 22.71 22.76 21,370 +0.02(+0.08%)
Dec 23, 2021 22.81 22.81 22.71 22.74 201,063 -0.07(-0.30%)
Dec 22, 2021 22.74 22.89 22.74 22.81 30,790 -0.04(-0.19%)
Dec 21, 2021 22.91 22.91 22.85 22.85 18,951 -0.05(-0.23%)
Dec 20, 2021 22.85 22.92 22.78 22.91 18,294 +0.03(+0.11%)
Dec 17, 2021 22.79 22.90 22.79 22.88 18,542 +0.07(+0.30%)
Dec 16, 2021 22.81 22.88 22.77 22.81 24,516 -0.05(-0.23%)
Dec 15, 2021 22.99 23.00 22.85 22.86 21,484 -0.10(-0.45%)
Dec 14, 2021 22.88 22.98 22.88 22.97 36,291 +0.07(+0.29%)
Dec 13, 2021 22.80 22.91 22.80 22.90 35,858 +0.08(+0.36%)
Dec 10, 2021 22.87 22.87 22.75 22.82 15,440 -0.03(-0.15%)
Dec 09, 2021 22.80 22.90 22.80 22.85 50,431 +0.03(+0.15%)
Dec 08, 2021 22.77 22.86 22.77 22.82 362,934 -0.11(-0.49%)
Dec 07, 2021 22.90 22.94 22.80 22.93 17,293 +0.03(+0.11%)
Dec 06, 2021 22.93 22.97 22.88 22.91 22,442 +0.01(+0.04%)
Dec 03, 2021 22.85 22.97 22.81 22.90 54,130 +0.07(+0.30%)
Dec 02, 2021 22.85 22.97 22.68 22.83 24,100 -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.