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

26.39 USD +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 26.14 26.25 26.11 26.24 51,624 +0.02(+0.08%)
Mar 30, 2016 26.26 26.33 26.17 26.22 167,831 -0.12(-0.46%)
Mar 29, 2016 26.62 26.62 26.31 26.34 98,900 -0.22(-0.83%)
Mar 28, 2016 26.58 26.60 26.53 26.56 31,970 -0.10(-0.38%)
Mar 24, 2016 26.62 26.66 26.66 26.66 70,700 +0.03(+0.11%)
Mar 23, 2016 26.50 26.64 26.50 26.63 35,098 +0.18(+0.68%)
Mar 22, 2016 26.39 26.46 26.37 26.45 57,464 +0.05(+0.19%)
Mar 21, 2016 26.30 26.40 26.29 26.40 33,479 +0.10(+0.38%)
Mar 18, 2016 26.25 26.30 26.21 26.30 59,302 +0.03(+0.11%)
Mar 17, 2016 26.36 26.38 26.22 26.27 245,125 -0.30(-1.13%)
Mar 16, 2016 26.90 26.97 26.51 26.57 306,698 -0.30(-1.12%)
Mar 15, 2016 26.86 26.89 26.79 26.87 69,429 +0.15(+0.56%)
Mar 14, 2016 26.68 26.95 26.68 26.72 223,937 +0.02(+0.07%)
Mar 11, 2016 26.69 26.70 26.60 26.70 1,225,818 -0.02(-0.07%)
Mar 10, 2016 26.83 26.97 26.70 26.72 32,931 -0.15(-0.56%)
Mar 09, 2016 27.00 27.00 26.81 26.87 86,280 -0.10(-0.37%)
Mar 08, 2016 26.86 26.97 26.86 26.97 185,455 +0.07(+0.26%)
Mar 07, 2016 26.94 27.03 26.85 26.90 88,896 -0.10(-0.37%)
Mar 04, 2016 27.00 27.01 26.90 27.00 218,513 -0.04(-0.15%)
Mar 03, 2016 27.14 27.18 27.03 27.04 45,733 -0.17(-0.62%)
Mar 02, 2016 27.23 27.30 27.12 27.21 36,616 -0.05(-0.18%)
Mar 01, 2016 27.28 27.33 27.23 27.26 3,913,614 -0.03(-0.11%)
Feb 29, 2016 27.29 27.34 27.25 27.29 55,178 -0.04(-0.15%)
Feb 26, 2016 27.22 27.38 27.22 27.33 29,550 +0.22(+0.81%)
Feb 25, 2016 27.16 27.19 27.07 27.11 657,233 -0.06(-0.22%)
Feb 24, 2016 27.22 27.25 27.12 27.17 34,569 +0.01(+0.04%)
Feb 23, 2016 27.13 27.20 27.13 27.16 13,623 +0.01(+0.04%)
Feb 22, 2016 27.15 27.20 27.10 27.15 54,245 +0.10(+0.35%)
Feb 19, 2016 27.23 27.23 27.05 27.05 10,725 -0.10(-0.35%)
Feb 18, 2016 27.10 27.18 27.10 27.15 33,483 +0.02(+0.07%)
Feb 17, 2016 27.32 27.32 27.09 27.13 33,128 -0.12(-0.44%)
Feb 16, 2016 27.12 27.29 27.12 27.25 199,654 +0.20(+0.74%)
Feb 12, 2016 27.08 27.05 27.05 27.05 38,600 +0.03(+0.11%)
Feb 11, 2016 27.02 27.05 26.95 27.02 235,731 +0.00(+0.00%)
Feb 10, 2016 27.15 27.18 27.03 27.02 45,446 -0.10(-0.37%)
Feb 09, 2016 27.17 27.28 27.05 27.12 66,516 -0.14(-0.51%)
Feb 08, 2016 27.38 27.38 27.21 27.26 77,814 -0.06(-0.21%)
Feb 05, 2016 27.22 27.32 27.22 27.32 105,984 +0.17(+0.61%)
Feb 04, 2016 27.06 27.19 27.06 27.15 113,926 -0.11(-0.40%)
Feb 03, 2016 27.57 27.57 27.21 27.26 113,946 -0.49(-1.77%)
Feb 02, 2016 27.74 27.83 27.71 27.75 157,837 +0.05(+0.18%)
Feb 01, 2016 27.79 27.81 27.68 27.70 148,514 -0.14(-0.50%)
Jan 29, 2016 27.78 27.89 27.78 27.84 94,766 +0.15(+0.54%)
Jan 28, 2016 27.60 27.69 27.59 27.69 98,883 -0.05(-0.18%)
Jan 27, 2016 27.71 27.80 27.70 27.74 263,207 -0.02(-0.07%)
Jan 26, 2016 27.85 27.85 27.72 27.76 102,923 -0.09(-0.32%)
Jan 25, 2016 27.85 27.87 27.81 27.85 363,095 -0.03(-0.11%)
Jan 22, 2016 27.76 27.93 27.72 27.88 56,856 +0.08(+0.29%)
Jan 21, 2016 27.85 27.90 27.79 27.80 55,281 +0.01(+0.04%)
Jan 20, 2016 27.85 27.87 27.77 27.79 154,356 +0.00(+0.00%)
Jan 19, 2016 27.81 27.81 27.73 27.79 51,232 +0.05(+0.17%)
Jan 15, 2016 27.63 27.74 27.74 27.74 71,700 +0.08(+0.30%)
Jan 14, 2016 27.62 27.74 27.61 27.66 133,248 -0.04(-0.14%)
Jan 13, 2016 27.63 27.70 27.61 27.70 56,272 +0.06(+0.22%)
Jan 12, 2016 27.62 27.79 27.61 27.64 657,410 +0.00(+0.00%)
Jan 11, 2016 27.58 27.64 27.53 27.64 86,826 +0.07(+0.25%)
Jan 08, 2016 27.59 27.62 27.55 27.57 82,633 +0.16(+0.58%)
Jan 07, 2016 27.56 27.60 27.41 27.41 74,538 -0.20(-0.72%)
Jan 06, 2016 27.67 27.67 27.55 27.61 23,007 +0.09(+0.33%)
Jan 05, 2016 27.55 27.62 27.50 27.52 92,975 +0.02(+0.07%)
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.