Skip to main content

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

28.18 -0.07 (-0.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 23.16 23.17 23.16 23.16 1,589 -0.05(-0.20%)
Apr 29, 2014 23.19 23.21 23.18 23.21 2,095 -0.01(-0.02%)
Apr 28, 2014 23.18 23.21 23.17 23.21 2,451 -0.01(-0.04%)
Apr 25, 2014 23.30 23.30 23.16 23.22 14,889 +0.01(+0.04%)
Apr 24, 2014 23.18 23.21 23.18 23.21 2,030 -0.00(-0.00%)
Apr 23, 2014 23.19 23.23 23.19 23.21 3,786 +0.01(+0.04%)
Apr 22, 2014 23.17 23.26 23.17 23.20 22,332 -0.01(-0.04%)
Apr 21, 2014 23.25 23.25 23.20 23.21 4,360 -0.02(-0.08%)
Apr 17, 2014 23.20 23.23 23.23 23.23 14,311 +0.01(+0.04%)
Apr 16, 2014 23.22 23.22 23.22 23.22 74,368 +0.00(+0.00%)
Apr 15, 2014 23.15 23.22 23.14 23.22 14,850 +0.07(+0.30%)
Apr 14, 2014 23.13 23.17 23.13 23.15 4,063 +0.02(+0.09%)
Apr 11, 2014 23.14 23.14 23.13 23.13 1,394 +0.07(+0.30%)
Apr 10, 2014 23.08 23.08 23.06 23.06 900 -0.07(-0.28%)
Apr 09, 2014 23.21 23.21 23.09 23.13 1,982 -0.07(-0.32%)
Apr 08, 2014 23.29 23.29 23.16 23.20 5,151 -0.25(-1.07%)
Apr 07, 2014 23.25 24.58 23.25 23.45 5,244 +0.07(+0.28%)
Apr 04, 2014 23.39 23.39 23.39 23.39 1,326 -0.08(-0.32%)
Apr 03, 2014 23.46 23.47 23.43 23.46 6,156 +0.05(+0.20%)
Apr 02, 2014 23.40 23.42 23.37 23.42 6,536 +0.04(+0.16%)
Apr 01, 2014 23.37 23.38 23.35 23.38 6,253 +0.01(+0.04%)
Mar 31, 2014 23.38 23.38 23.33 23.37 29,218 +0.00(+0.00%)
Mar 28, 2014 23.37 23.37 23.34 23.37 843 +0.02(+0.08%)
Mar 27, 2014 23.34 23.45 23.28 23.35 432,648 +0.03(+0.12%)
Mar 26, 2014 23.32 23.32 23.32 23.32 752 -0.02(-0.08%)
Mar 25, 2014 23.41 23.41 23.34 23.34 6,162 -0.06(-0.24%)
Mar 24, 2014 23.42 23.46 23.37 23.40 2,033 -0.00(-0.00%)
Mar 21, 2014 23.44 23.46 23.40 23.40 2,775 -0.12(-0.52%)
Mar 20, 2014 23.52 23.52 23.52 23.52 1,138 +0.11(+0.48%)
Mar 19, 2014 23.27 23.41 23.27 23.41 626 +0.15(+0.66%)
Mar 18, 2014 23.28 23.29 23.25 23.25 2,804 -0.02(-0.10%)
Mar 17, 2014 23.23 23.28 23.23 23.28 4,102 -0.02(-0.08%)
Mar 14, 2014 23.31 23.31 23.29 23.30 7,702 -0.03(-0.12%)
Mar 13, 2014 23.32 23.32 23.32 23.32 311 -0.07(-0.32%)
Mar 12, 2014 23.40 23.41 23.37 23.40 3,150 -0.01(-0.04%)
Mar 11, 2014 23.38 23.41 23.37 23.41 2,339 +0.03(+0.12%)
Mar 10, 2014 23.37 23.40 23.36 23.38 4,055 +0.03(+0.12%)
Mar 07, 2014 23.37 23.37 23.35 23.35 1,701 +0.03(+0.13%)
Mar 06, 2014 23.35 23.35 23.29 23.32 3,811 -0.09(-0.36%)
Mar 05, 2014 23.41 23.41 23.41 23.41 796 -0.06(-0.27%)
Mar 04, 2014 23.46 23.47 23.44 23.47 6,874 +0.06(+0.24%)
Mar 03, 2014 23.37 23.42 23.37 23.42 2,346 +0.04(+0.16%)
Feb 28, 2014 23.38 23.38 23.38 23.38 1,069 -0.07(-0.28%)
Feb 27, 2014 23.47 23.47 23.45 23.45 1,020 -0.05(-0.20%)
Feb 26, 2014 23.51 23.51 23.49 23.49 1,183 +0.07(+0.32%)
Feb 25, 2014 23.41 23.44 23.40 23.42 4,042 -0.01(-0.04%)
Feb 24, 2014 23.42 23.46 23.42 23.43 4,820 -0.04(-0.16%)
Feb 21, 2014 23.49 23.49 23.46 23.46 1,844 -0.02(-0.08%)
Feb 20, 2014 23.48 23.50 23.48 23.48 5,810 +0.01(+0.04%)
Feb 19, 2014 23.43 23.47 23.40 23.47 6,399 +0.08(+0.35%)
Feb 18, 2014 23.42 23.42 23.38 23.39 5,420 -0.03(-0.11%)
Feb 14, 2014 23.41 23.42 23.42 23.42 2,990 -0.04(-0.17%)
Feb 13, 2014 23.51 23.51 23.46 23.46 2,490 -0.11(-0.47%)
Feb 12, 2014 23.57 23.57 23.57 23.57 916 -0.01(-0.04%)
Feb 11, 2014 23.57 23.58 23.51 23.58 5,082 +0.00(+0.00%)
Feb 10, 2014 23.59 23.60 23.57 23.58 4,275 -0.01(-0.04%)
Feb 07, 2014 23.57 23.61 23.57 23.59 8,249 +0.01(+0.04%)
Feb 06, 2014 23.57 23.60 23.57 23.58 1,605 -0.04(-0.16%)
Feb 05, 2014 23.67 23.67 23.61 23.61 7,145 -0.06(-0.24%)
Feb 04, 2014 23.64 23.69 23.64 23.67 5,884 -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.