Skip to main content

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

26.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 24.07 24.13 24.03 24.06 41,022 -0.03(-0.11%)
Mar 30, 2017 24.03 24.09 23.99 24.09 41,170 +0.09(+0.37%)
Mar 29, 2017 24.00 24.04 23.98 24.00 21,652 -0.00(-0.02%)
Mar 28, 2017 23.97 24.02 23.86 24.00 54,378 +0.11(+0.46%)
Mar 27, 2017 23.90 23.91 23.84 23.89 50,761 -0.07(-0.30%)
Mar 24, 2017 23.99 24.03 23.95 23.96 14,571 -0.04(-0.15%)
Mar 23, 2017 24.03 24.04 23.97 24.00 16,982 +0.02(+0.07%)
Mar 22, 2017 23.98 24.03 23.96 23.98 25,125 -0.04(-0.18%)
Mar 21, 2017 23.96 24.09 23.95 24.03 92,762 -0.10(-0.41%)
Mar 20, 2017 24.16 24.17 24.10 24.12 161,873 -0.05(-0.22%)
Mar 17, 2017 24.18 24.21 24.15 24.18 29,008 -0.02(-0.07%)
Mar 16, 2017 24.21 24.24 24.16 24.19 38,327 -0.06(-0.26%)
Mar 15, 2017 24.54 24.54 24.25 24.26 59,206 -0.28(-1.12%)
Mar 14, 2017 24.50 24.66 24.46 24.53 43,366 +0.03(+0.11%)
Mar 13, 2017 24.47 24.50 24.35 24.50 55,312 +0.04(+0.15%)
Mar 10, 2017 24.57 24.62 24.46 24.47 80,099 -0.17(-0.68%)
Mar 09, 2017 24.61 24.66 24.58 24.64 28,957 +0.06(+0.25%)
Mar 08, 2017 24.59 24.61 24.54 24.58 17,657 +0.05(+0.22%)
Mar 07, 2017 24.52 24.54 24.47 24.52 39,453 +0.04(+0.17%)
Mar 06, 2017 24.40 24.50 24.39 24.48 109,237 +0.04(+0.15%)
Mar 03, 2017 24.53 24.56 24.44 24.44 55,705 -0.17(-0.68%)
Mar 02, 2017 24.54 24.62 24.53 24.61 71,056 +0.16(+0.65%)
Mar 01, 2017 24.50 24.56 24.43 24.45 186,673 +0.08(+0.33%)
Feb 28, 2017 24.24 24.40 24.24 24.37 16,667 +0.02(+0.07%)
Feb 27, 2017 24.28 24.40 24.26 24.35 34,539 +0.02(+0.07%)
Feb 24, 2017 24.31 24.35 24.27 24.34 25,310 +0.05(+0.21%)
Feb 23, 2017 24.27 24.32 24.25 24.29 28,439 -0.10(-0.42%)
Feb 22, 2017 24.41 24.45 24.38 24.39 52,447 -0.05(-0.22%)
Feb 21, 2017 24.53 24.53 24.24 24.44 36,327 +0.02(+0.07%)
Feb 17, 2017 24.42 24.42 24.42 0 +0.07(+0.29%)
Feb 16, 2017 24.37 24.38 24.31 24.35 21,339 -0.07(-0.29%)
Feb 15, 2017 24.55 24.55 24.39 24.42 36,046 -0.04(-0.15%)
Feb 14, 2017 24.39 24.50 24.37 24.46 35,344 +0.07(+0.29%)
Feb 13, 2017 24.39 24.45 24.39 24.39 201,569 +0.01(+0.04%)
Feb 10, 2017 24.44 24.44 24.35 24.38 41,347 -0.01(-0.04%)
Feb 09, 2017 24.21 24.40 24.21 24.39 44,324 +0.10(+0.40%)
Feb 08, 2017 24.31 24.34 24.26 24.29 282,970 -0.03(-0.11%)
Feb 07, 2017 24.36 24.42 24.30 24.32 90,588 +0.09(+0.37%)
Feb 06, 2017 24.27 24.31 24.22 24.23 141,106 +0.01(+0.04%)
Feb 03, 2017 24.24 24.28 24.18 24.22 52,399 -0.03(-0.11%)
Feb 02, 2017 24.16 24.27 24.14 24.25 64,171 -0.08(-0.33%)
Feb 01, 2017 24.30 24.39 24.24 24.33 238,066 +0.05(+0.21%)
Jan 31, 2017 24.26 24.34 24.21 24.28 340,106 -0.19(-0.79%)
Jan 30, 2017 24.49 24.50 24.42 24.47 22,001 -0.10(-0.39%)
Jan 27, 2017 24.50 24.61 24.46 24.57 109,891 +0.06(+0.25%)
Jan 26, 2017 24.48 24.58 24.48 24.50 231,085 +0.14(+0.58%)
Jan 25, 2017 24.46 24.50 24.36 24.36 86,113 -0.15(-0.62%)
Jan 24, 2017 24.50 24.55 24.40 24.51 239,269 +0.04(+0.18%)
Jan 23, 2017 24.58 24.58 24.44 24.47 44,788 -0.20(-0.79%)
Jan 20, 2017 24.78 24.81 24.65 24.66 66,289 -0.05(-0.21%)
Jan 19, 2017 24.79 24.87 24.70 24.72 165,817 -0.06(-0.25%)
Jan 18, 2017 24.58 24.78 24.57 24.78 27,167 +0.27(+1.09%)
Jan 17, 2017 24.48 24.56 24.47 24.51 100,487 -0.24(-0.97%)
Jan 13, 2017 24.75 24.75 24.75 0 -0.04(-0.14%)
Jan 12, 2017 24.71 24.81 24.67 24.79 43,152 -0.07(-0.29%)
Jan 11, 2017 25.00 25.12 24.76 24.86 93,754 -0.07(-0.28%)
Jan 10, 2017 24.89 24.98 24.84 24.93 77,828 +0.04(+0.14%)
Jan 09, 2017 24.97 24.97 24.87 24.90 35,948 -0.06(-0.25%)
Jan 06, 2017 24.87 24.98 24.82 24.96 37,109 +0.17(+0.68%)
Jan 05, 2017 24.83 24.93 24.73 24.79 202,218 -0.20(-0.82%)
Jan 04, 2017 25.08 25.09 24.98 24.99 74,639 -0.15(-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.