Skip to main content

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

28.18 -0.07 (-0.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 25.93 25.99 25.89 25.92 38,087 -0.03(-0.11%)
Mar 30, 2017 25.89 25.94 25.84 25.94 38,224 +0.10(+0.37%)
Mar 29, 2017 25.85 25.90 25.83 25.85 20,102 -0.00(-0.02%)
Mar 28, 2017 25.82 25.87 25.70 25.85 50,486 +0.12(+0.46%)
Mar 27, 2017 25.74 25.76 25.68 25.73 47,128 -0.08(-0.30%)
Mar 24, 2017 25.84 25.89 25.80 25.81 13,528 -0.04(-0.15%)
Mar 23, 2017 25.88 25.89 25.82 25.85 15,767 +0.02(+0.07%)
Mar 22, 2017 25.83 25.88 25.81 25.83 23,327 -0.05(-0.18%)
Mar 21, 2017 25.81 25.94 25.80 25.88 86,124 -0.11(-0.41%)
Mar 20, 2017 26.02 26.04 25.95 25.98 150,289 -0.06(-0.22%)
Mar 17, 2017 26.04 26.08 26.01 26.04 26,932 -0.02(-0.07%)
Mar 16, 2017 26.08 26.11 26.02 26.06 35,585 -0.07(-0.26%)
Mar 15, 2017 26.43 26.43 26.12 26.13 54,969 -0.30(-1.12%)
Mar 14, 2017 26.39 26.57 26.35 26.42 40,262 +0.03(+0.11%)
Mar 13, 2017 26.36 26.39 26.23 26.39 51,354 +0.04(+0.14%)
Mar 10, 2017 26.46 26.52 26.35 26.36 74,367 -0.18(-0.68%)
Mar 09, 2017 26.51 26.57 26.47 26.54 26,884 +0.07(+0.25%)
Mar 08, 2017 26.49 26.51 26.43 26.47 16,393 +0.06(+0.22%)
Mar 07, 2017 26.41 26.43 26.36 26.41 36,630 +0.05(+0.17%)
Mar 06, 2017 26.28 26.39 26.27 26.37 101,420 +0.04(+0.15%)
Mar 03, 2017 26.42 26.45 26.33 26.33 51,719 -0.18(-0.69%)
Mar 02, 2017 26.43 26.52 26.42 26.51 65,971 +0.17(+0.65%)
Mar 01, 2017 26.38 26.45 26.31 26.34 173,315 +0.09(+0.33%)
Feb 28, 2017 26.11 26.28 26.11 26.25 15,475 +0.02(+0.07%)
Feb 27, 2017 26.15 26.28 26.13 26.23 32,067 +0.02(+0.07%)
Feb 24, 2017 26.18 26.22 26.14 26.21 23,499 +0.05(+0.21%)
Feb 23, 2017 26.14 26.19 26.12 26.16 26,404 -0.11(-0.42%)
Feb 22, 2017 26.29 26.34 26.25 26.27 48,694 -0.06(-0.22%)
Feb 21, 2017 26.42 26.42 26.11 26.33 33,727 +0.02(+0.07%)
Feb 17, 2017 26.31 26.31 26.31 0 +0.08(+0.29%)
Feb 16, 2017 26.25 26.26 26.19 26.23 19,812 -0.08(-0.29%)
Feb 15, 2017 26.44 26.44 26.27 26.31 33,467 -0.04(-0.14%)
Feb 14, 2017 26.27 26.39 26.25 26.35 32,815 +0.08(+0.29%)
Feb 13, 2017 26.27 26.34 26.27 26.27 187,145 +0.01(+0.04%)
Feb 10, 2017 26.33 26.33 26.23 26.26 38,388 -0.01(-0.04%)
Feb 09, 2017 26.08 26.28 26.08 26.27 41,152 +0.11(+0.40%)
Feb 08, 2017 26.19 26.21 26.13 26.16 262,721 -0.03(-0.11%)
Feb 07, 2017 26.24 26.31 26.17 26.19 84,105 +0.10(+0.37%)
Feb 06, 2017 26.14 26.18 26.09 26.10 131,008 +0.01(+0.04%)
Feb 03, 2017 26.11 26.15 26.04 26.09 48,649 -0.03(-0.11%)
Feb 02, 2017 26.02 26.15 26.00 26.12 59,579 -0.09(-0.33%)
Feb 01, 2017 26.17 26.27 26.11 26.20 221,029 +0.06(+0.21%)
Jan 31, 2017 26.13 26.21 26.08 26.15 315,767 -0.21(-0.79%)
Jan 30, 2017 26.37 26.39 26.31 26.36 20,427 -0.10(-0.39%)
Jan 27, 2017 26.38 26.51 26.35 26.46 102,027 +0.07(+0.25%)
Jan 26, 2017 26.36 26.48 26.36 26.39 214,549 +0.15(+0.58%)
Jan 25, 2017 26.35 26.39 26.24 26.24 79,951 -0.16(-0.62%)
Jan 24, 2017 26.39 26.44 26.28 26.40 222,147 +0.05(+0.18%)
Jan 23, 2017 26.47 26.47 26.33 26.36 41,583 -0.21(-0.79%)
Jan 20, 2017 26.69 26.72 26.55 26.57 61,545 -0.06(-0.22%)
Jan 19, 2017 26.70 26.79 26.60 26.62 153,951 -0.07(-0.25%)
Jan 18, 2017 26.47 26.69 26.46 26.69 25,223 +0.29(+1.09%)
Jan 17, 2017 26.36 26.45 26.36 26.40 93,296 -0.26(-0.97%)
Jan 13, 2017 26.66 26.66 26.66 0 -0.04(-0.14%)
Jan 12, 2017 26.61 26.72 26.58 26.70 40,064 -0.08(-0.29%)
Jan 11, 2017 26.93 27.06 26.67 26.78 87,045 -0.08(-0.28%)
Jan 10, 2017 26.80 26.90 26.76 26.85 72,258 +0.04(+0.14%)
Jan 09, 2017 26.89 26.89 26.79 26.81 33,376 -0.07(-0.25%)
Jan 06, 2017 26.79 26.90 26.74 26.88 34,453 +0.18(+0.68%)
Jan 05, 2017 26.75 26.85 26.63 26.70 187,748 -0.22(-0.82%)
Jan 04, 2017 27.01 27.02 26.91 26.92 69,298 -0.16(-0.60%)
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.