Skip to main content

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

28.72 +0.22 (+0.77%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 24.12 24.12 24.12 0 -0.06(-0.23%)
Mar 28, 2018 23.95 24.18 23.95 24.18 15,956 +0.27(+1.12%)
Mar 27, 2018 23.94 23.97 23.90 23.91 2,848 -0.07(-0.28%)
Mar 26, 2018 23.99 23.99 23.87 23.98 24,255 +0.02(+0.08%)
Mar 23, 2018 23.97 23.98 23.95 23.96 15,437 -0.07(-0.28%)
Mar 22, 2018 24.03 24.12 24.00 24.02 23,087 +0.03(+0.12%)
Mar 21, 2018 24.42 24.42 24.00 24.00 31,650 -0.26(-1.06%)
Mar 20, 2018 24.17 24.27 24.16 24.25 92,743 +0.11(+0.48%)
Mar 19, 2018 24.19 24.22 24.14 24.14 20,641 +0.02(+0.08%)
Mar 16, 2018 24.17 24.22 24.12 24.12 17,692 +0.05(+0.19%)
Mar 15, 2018 24.10 24.22 24.01 24.07 38,281 +0.07(+0.31%)
Mar 14, 2018 24.00 24.10 23.94 24.00 5,114 +0.02(+0.10%)
Mar 13, 2018 24.03 24.11 23.94 23.98 41,251 -0.06(-0.24%)
Mar 12, 2018 24.07 24.19 24.03 24.03 44,937 -0.14(-0.56%)
Mar 09, 2018 24.19 24.19 24.10 24.17 39,091 -0.02(-0.07%)
Mar 08, 2018 24.10 24.21 24.10 24.19 3,125 +0.17(+0.72%)
Mar 07, 2018 24.14 24.01 26,008 -0.01(-0.04%)
Mar 06, 2018 23.99 24.05 23.98 24.02 18,169 -0.03(-0.12%)
Mar 05, 2018 24.05 24.25 23.99 24.05 36,042 -0.02(-0.08%)
Mar 02, 2018 23.72 24.20 23.72 24.07 70,659 +0.16(+0.68%)
Mar 01, 2018 24.26 24.36 23.90 23.91 78,942 -0.39(-1.61%)
Feb 28, 2018 24.21 24.35 23.81 24.30 95,546 +0.21(+0.87%)
Feb 27, 2018 24.07 24.26 23.78 24.09 21,313 +0.08(+0.32%)
Feb 26, 2018 24.06 24.06 23.97 24.01 15,917 -0.00(-0.00%)
Feb 23, 2018 24.02 24.11 23.92 24.01 7,535 -0.01(-0.04%)
Feb 22, 2018 24.08 24.02 5,442 -0.07(-0.28%)
Feb 21, 2018 23.96 24.09 23.96 24.09 12,735 +0.04(+0.16%)
Feb 20, 2018 23.89 24.07 23.78 24.05 26,812 +0.23(+0.96%)
Feb 16, 2018 23.82 23.82 23.82 0 +0.11(+0.44%)
Feb 15, 2018 23.79 23.79 23.72 23.72 75,966 -0.10(-0.40%)
Feb 14, 2018 24.06 24.06 23.81 23.81 32,160 -0.21(-0.87%)
Feb 13, 2018 24.08 24.09 23.99 24.02 41,603 -0.10(-0.43%)
Feb 12, 2018 24.04 24.22 24.04 24.13 26,947 -0.08(-0.32%)
Feb 09, 2018 24.21 24.24 24.14 24.21 46,918 +0.05(+0.20%)
Feb 08, 2018 24.14 24.26 24.11 24.16 61,904 +0.01(+0.04%)
Feb 07, 2018 24.22 24.04 24.15 2,048,587 +0.14(+0.60%)
Feb 06, 2018 24.00 24.17 24.00 24.00 41,175 -0.04(-0.18%)
Feb 05, 2018 23.99 24.07 23.99 24.05 24,274 +0.10(+0.42%)
Feb 02, 2018 23.93 23.96 23.89 23.95 48,146 +0.15(+0.64%)
Feb 01, 2018 23.87 23.89 23.76 23.79 97,374 -0.11(-0.44%)
Jan 31, 2018 23.81 23.96 23.80 23.90 23,337 +0.01(+0.04%)
Jan 30, 2018 23.80 23.97 23.78 23.89 98,831 +0.03(+0.12%)
Jan 29, 2018 23.94 23.98 23.85 23.86 21,764 +0.04(+0.16%)
Jan 26, 2018 23.88 23.92 23.77 23.82 31,647 -0.11(-0.48%)
Jan 25, 2018 23.76 23.98 23.68 23.94 120,493 +0.03(+0.12%)
Jan 24, 2018 23.91 23.98 23.82 23.91 51,810 -0.22(-0.91%)
Jan 23, 2018 24.19 24.21 24.12 24.13 16,653 -0.03(-0.12%)
Jan 22, 2018 24.21 24.25 24.15 24.16 14,118 -0.02(-0.08%)
Jan 19, 2018 24.20 24.26 24.15 24.18 17,827 -0.03(-0.12%)
Jan 18, 2018 24.16 24.23 24.14 24.21 16,238 +0.02(+0.08%)
Jan 17, 2018 24.22 24.25 24.09 24.19 38,174 +0.04(+0.16%)
Jan 16, 2018 24.17 24.32 24.13 24.15 217,967 -0.20(-0.82%)
Jan 12, 2018 24.35 24.35 24.35 0 -0.22(-0.89%)
Jan 11, 2018 24.52 24.61 24.51 24.57 64,916 -0.02(-0.08%)
Jan 10, 2018 24.62 24.68 24.54 24.59 25,108 -0.06(-0.23%)
Jan 09, 2018 24.69 24.75 24.64 24.64 10,175 +0.06(+0.23%)
Jan 08, 2018 24.63 24.70 24.58 24.59 14,035 +0.04(+0.16%)
Jan 05, 2018 24.56 24.63 24.52 24.55 55,842 -0.08(-0.31%)
Jan 04, 2018 24.59 24.64 24.54 24.63 11,265 +0.03(+0.12%)
Jan 03, 2018 24.66 24.69 24.57 24.60 43,248 -0.06(-0.23%)
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.