Skip to main content

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

28.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 28.13 28.17 28.01 28.08 45,003 -0.04(-0.14%)
Mar 30, 2020 28.08 28.36 28.01 28.12 29,629 +0.11(+0.39%)
Mar 27, 2020 28.26 28.91 27.85 28.01 29,299 -0.10(-0.35%)
Mar 26, 2020 28.32 28.60 27.85 28.11 158,134 -0.60(-2.08%)
Mar 25, 2020 28.80 29.13 28.70 28.70 35,451 -0.25(-0.86%)
Mar 24, 2020 28.77 29.05 28.62 28.95 37,770 +0.01(+0.03%)
Mar 23, 2020 29.20 29.74 28.34 28.94 60,864 -0.18(-0.61%)
Mar 20, 2020 28.91 30.37 28.13 29.12 129,382 -0.02(-0.09%)
Mar 19, 2020 31.08 31.60 28.94 29.14 197,149 +0.04(+0.15%)
Mar 18, 2020 28.57 32.27 27.85 29.10 139,568 +0.74(+2.63%)
Mar 17, 2020 27.03 28.45 26.97 28.36 191,421 +2.09(+7.94%)
Mar 16, 2020 27.95 28.31 26.27 26.27 53,884 -1.83(-6.50%)
Mar 13, 2020 27.62 28.38 27.14 28.10 26,178 +0.70(+2.54%)
Mar 12, 2020 27.44 28.26 27.16 27.40 26,502 +0.01(+0.04%)
Mar 11, 2020 27.16 27.44 26.86 27.39 81,284 +0.33(+1.24%)
Mar 10, 2020 26.96 27.08 26.92 27.06 1,247 +0.32(+1.20%)
Mar 09, 2020 26.83 27.36 26.07 26.74 188,377 -0.35(-1.28%)
Mar 06, 2020 26.89 27.62 26.82 27.08 3,020 +0.11(+0.41%)
Mar 05, 2020 27.16 27.16 26.87 26.97 4,666 -0.16(-0.59%)
Mar 04, 2020 27.04 27.18 26.96 27.13 5,733 +0.15(+0.55%)
Mar 03, 2020 27.32 27.32 26.83 26.98 16,044 -0.25(-0.91%)
Mar 02, 2020 27.30 27.30 26.96 27.23 104,282 -0.03(-0.12%)
Feb 28, 2020 27.50 27.51 27.16 27.26 46,013 -0.04(-0.16%)
Feb 27, 2020 27.32 27.47 27.24 27.31 51,998 -0.02(-0.09%)
Feb 26, 2020 27.31 27.33 27.16 27.33 3,148 +0.07(+0.26%)
Feb 25, 2020 27.20 27.29 27.17 27.26 8,494 -0.07(-0.25%)
Feb 24, 2020 27.29 27.39 27.24 27.33 18,164 +0.03(+0.13%)
Feb 21, 2020 27.41 27.45 27.29 27.30 4,329 -0.14(-0.51%)
Feb 20, 2020 27.26 27.45 27.26 27.44 5,092 +0.08(+0.28%)
Feb 19, 2020 27.25 27.37 27.25 27.36 2,339 +0.10(+0.36%)
Feb 18, 2020 27.24 27.29 27.16 27.26 808,192 +0.04(+0.15%)
Feb 14, 2020 27.16 27.22 27.16 27.22 3,322 +0.06(+0.22%)
Feb 13, 2020 27.12 27.17 27.12 27.16 4,575 +0.07(+0.26%)
Feb 12, 2020 27.09 27.09 27.09 27.09 193 +0.01(+0.05%)
Feb 11, 2020 27.19 27.21 26.97 27.08 5,802 -0.01(-0.05%)
Feb 10, 2020 27.16 27.21 26.94 27.09 36,550 -0.02(-0.07%)
Feb 07, 2020 26.93 27.11 26.88 27.11 35,643 +0.10(+0.37%)
Feb 06, 2020 27.02 27.02 26.98 27.01 405 -0.04(-0.17%)
Feb 05, 2020 27.00 27.14 26.98 27.06 1,726 +0.06(+0.24%)
Feb 04, 2020 26.91 26.99 26.84 26.99 62,438 +0.03(+0.11%)
Feb 03, 2020 26.91 26.97 26.86 26.96 53,977 +0.12(+0.44%)
Jan 31, 2020 26.91 26.92 26.76 26.85 5,235 +0.04(+0.13%)
Jan 30, 2020 26.93 26.93 26.81 26.81 3,665 -0.09(-0.35%)
Jan 29, 2020 26.92 26.92 26.91 26.91 747 +0.02(+0.06%)
Jan 28, 2020 26.80 26.92 26.80 26.89 1,116 -0.09(-0.32%)
Jan 27, 2020 26.92 27.16 26.80 26.97 2,522 +0.18(+0.67%)
Jan 24, 2020 26.80 26.80 26.80 26.80 503 +0.04(+0.17%)
Jan 23, 2020 26.82 26.87 26.72 26.75 1,596 +0.01(+0.06%)
Jan 22, 2020 26.79 26.79 26.74 26.74 1,058 -0.05(-0.19%)
Jan 21, 2020 26.77 26.79 26.70 26.79 20,566 +0.00(+0.00%)
Jan 17, 2020 26.79 26.79 26.71 26.79 1,711 +0.00(+0.00%)
Jan 16, 2020 26.78 26.80 26.78 26.79 2,571 +0.03(+0.13%)
Jan 15, 2020 26.72 26.75 26.72 26.75 2,103 +0.00(+0.00%)
Jan 14, 2020 26.77 26.78 26.72 26.75 4,718 -0.04(-0.17%)
Jan 13, 2020 26.79 26.81 26.68 26.80 1,514 +0.01(+0.04%)
Jan 10, 2020 26.69 26.88 26.69 26.79 3,221 -0.01(-0.06%)
Jan 09, 2020 26.80 26.80 26.80 26.80 270 +0.03(+0.11%)
Jan 08, 2020 26.70 26.78 26.67 26.77 2,417 +0.10(+0.39%)
Jan 07, 2020 26.69 26.69 26.57 26.67 3,219 +0.08(+0.32%)
Jan 06, 2020 26.63 26.63 26.48 26.58 6,200 -0.06(-0.22%)
Jan 03, 2020 26.72 26.72 26.47 26.64 1,308 +0.02(+0.09%)
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.