Skip to main content

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

25.37 -0.31 (-1.21%)
Official Closing Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 25.98 26.13 25.89 26.02 43,286 +0.05(+0.18%)
Apr 29, 2020 26.13 26.31 25.96 25.98 168,106 -0.28(-1.05%)
Apr 28, 2020 26.12 26.46 26.12 26.25 91,964 -0.05(-0.18%)
Apr 27, 2020 26.37 26.46 26.29 26.30 48,209 -0.08(-0.31%)
Apr 24, 2020 26.37 26.46 26.36 26.38 63,550 +0.00(+0.00%)
Apr 23, 2020 26.34 26.61 26.33 26.38 55,266 -0.01(-0.04%)
Apr 22, 2020 26.33 26.64 26.33 26.39 41,648 +0.06(+0.25%)
Apr 21, 2020 26.41 26.51 26.29 26.33 89,596 +0.17(+0.63%)
Apr 20, 2020 26.16 26.32 26.14 26.16 33,090 -0.01(-0.04%)
Apr 17, 2020 26.23 26.23 26.05 26.17 123,846 -0.16(-0.59%)
Apr 16, 2020 26.15 26.62 26.03 26.33 49,098 +0.12(+0.46%)
Apr 15, 2020 25.91 26.27 25.91 26.21 31,220 +0.31(+1.21%)
Apr 14, 2020 25.87 26.10 25.86 25.89 46,244 -0.12(-0.46%)
Apr 13, 2020 26.01 26.22 25.82 26.01 46,810 -0.11(-0.42%)
Apr 09, 2020 26.11 26.26 26.11 26.12 35,245 -0.21(-0.81%)
Apr 08, 2020 26.24 26.63 26.24 26.34 82,538 +0.08(+0.32%)
Apr 07, 2020 26.22 26.51 26.10 26.25 6,155,360 -0.47(-1.76%)
Apr 06, 2020 26.55 26.74 26.51 26.72 36,820 +0.30(+1.12%)
Apr 03, 2020 26.50 26.56 26.42 26.43 21,689 +0.24(+0.92%)
Apr 02, 2020 26.24 26.74 26.06 26.19 46,893 -0.06(-0.22%)
Apr 01, 2020 26.15 26.35 26.12 26.24 106,045 +0.18(+0.68%)
Mar 31, 2020 26.11 26.15 26.00 26.07 48,471 -0.04(-0.14%)
Mar 30, 2020 26.07 26.33 26.00 26.10 31,912 +0.10(+0.39%)
Mar 27, 2020 26.23 26.84 25.86 26.00 31,558 -0.09(-0.35%)
Mar 26, 2020 26.29 26.56 25.86 26.10 170,323 -0.55(-2.08%)
Mar 25, 2020 26.74 27.05 26.65 26.65 38,184 -0.23(-0.86%)
Mar 24, 2020 26.71 26.97 26.58 26.88 40,681 +0.01(+0.03%)
Mar 23, 2020 27.11 27.61 26.31 26.87 65,555 -0.17(-0.61%)
Mar 20, 2020 26.84 28.19 26.11 27.04 139,354 -0.02(-0.09%)
Mar 19, 2020 28.85 29.34 26.87 27.06 212,345 +0.04(+0.15%)
Mar 18, 2020 26.53 29.96 25.86 27.02 150,325 +0.69(+2.63%)
Mar 17, 2020 25.10 26.42 25.04 26.33 206,175 +1.94(+7.94%)
Mar 16, 2020 25.95 26.28 24.39 24.39 58,037 -1.70(-6.50%)
Mar 13, 2020 25.64 26.34 25.20 26.09 28,196 +0.65(+2.54%)
Mar 12, 2020 25.48 26.23 25.22 25.44 28,545 +0.01(+0.04%)
Mar 11, 2020 25.22 25.48 24.93 25.43 87,549 +0.31(+1.24%)
Mar 10, 2020 25.04 25.14 24.99 25.12 1,343 +0.30(+1.20%)
Mar 09, 2020 24.91 25.41 24.21 24.82 202,896 -0.32(-1.28%)
Mar 06, 2020 24.96 25.64 24.90 25.15 3,253 +0.10(+0.40%)
Mar 05, 2020 25.21 25.21 24.94 25.04 5,026 -0.15(-0.59%)
Mar 04, 2020 25.11 25.24 25.03 25.19 6,174 +0.14(+0.55%)
Mar 03, 2020 25.36 25.36 24.91 25.05 17,281 -0.23(-0.90%)
Mar 02, 2020 25.35 25.35 25.04 25.28 112,320 -0.03(-0.12%)
Feb 28, 2020 25.53 25.54 25.22 25.31 49,560 -0.04(-0.16%)
Feb 27, 2020 25.37 25.50 25.29 25.35 56,006 -0.02(-0.09%)
Feb 26, 2020 25.36 25.38 25.22 25.38 3,391 +0.06(+0.25%)
Feb 25, 2020 25.26 25.34 25.23 25.31 9,149 -0.06(-0.25%)
Feb 24, 2020 25.34 25.43 25.29 25.38 19,565 +0.03(+0.13%)
Feb 21, 2020 25.45 25.49 25.34 25.34 4,663 -0.13(-0.51%)
Feb 20, 2020 25.31 25.49 25.31 25.47 5,485 +0.07(+0.28%)
Feb 19, 2020 25.30 25.41 25.30 25.40 2,520 +0.09(+0.36%)
Feb 18, 2020 25.29 25.34 25.22 25.31 870,484 +0.04(+0.15%)
Feb 14, 2020 25.22 25.27 25.22 25.27 3,578 +0.05(+0.22%)
Feb 13, 2020 25.18 25.23 25.18 25.22 4,927 +0.06(+0.26%)
Feb 12, 2020 25.15 25.15 25.15 25.15 208 +0.01(+0.05%)
Feb 11, 2020 25.25 25.27 25.04 25.14 6,249 -0.01(-0.05%)
Feb 10, 2020 25.22 25.27 25.01 25.16 39,367 -0.02(-0.07%)
Feb 07, 2020 25.01 25.17 24.95 25.17 38,390 +0.09(+0.37%)
Feb 06, 2020 25.09 25.09 25.05 25.08 437 -0.04(-0.17%)
Feb 05, 2020 25.07 25.20 25.05 25.12 1,859 +0.06(+0.24%)
Feb 04, 2020 24.98 25.06 24.92 25.06 67,251 +0.03(+0.11%)
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.