Skip to main content

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

25.98 +0.07 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 19.27 19.28 19.27 19.27 1,909 -0.04(-0.20%)
Apr 29, 2014 19.30 19.31 19.29 19.31 2,518 -0.00(-0.02%)
Apr 28, 2014 19.29 19.31 19.28 19.31 2,945 -0.01(-0.04%)
Apr 25, 2014 19.38 19.38 19.27 19.32 17,895 +0.01(+0.04%)
Apr 24, 2014 19.29 19.31 19.29 19.31 2,440 -0.00(-0.00%)
Apr 23, 2014 19.30 19.33 19.30 19.31 4,550 +0.01(+0.04%)
Apr 22, 2014 19.28 19.35 19.28 19.31 26,840 -0.01(-0.04%)
Apr 21, 2014 19.34 19.34 19.31 19.31 5,240 -0.02(-0.08%)
Apr 17, 2014 19.31 19.33 19.33 19.33 17,199 +0.01(+0.04%)
Apr 16, 2014 19.32 19.32 19.32 19.32 89,378 +0.00(+0.00%)
Apr 15, 2014 19.26 19.32 19.25 19.32 17,847 +0.06(+0.30%)
Apr 14, 2014 19.24 19.28 19.24 19.26 4,883 +0.02(+0.09%)
Apr 11, 2014 19.25 19.25 19.25 19.25 1,676 +0.06(+0.30%)
Apr 10, 2014 19.20 19.20 19.19 19.19 1,082 -0.05(-0.28%)
Apr 09, 2014 19.31 19.31 19.21 19.24 2,382 -0.06(-0.32%)
Apr 08, 2014 19.38 19.38 19.27 19.31 6,191 -0.21(-1.07%)
Apr 07, 2014 19.35 20.45 19.35 19.52 6,303 +0.05(+0.28%)
Apr 04, 2014 19.46 19.46 19.46 19.46 1,594 -0.06(-0.32%)
Apr 03, 2014 19.52 19.53 19.49 19.52 7,399 +0.04(+0.20%)
Apr 02, 2014 19.47 19.49 19.45 19.49 7,855 +0.03(+0.16%)
Apr 01, 2014 19.45 19.45 19.43 19.45 7,515 +0.01(+0.04%)
Mar 31, 2014 19.45 19.45 19.41 19.45 35,115 +0.00(+0.00%)
Mar 28, 2014 19.45 19.45 19.42 19.45 1,013 +0.02(+0.08%)
Mar 27, 2014 19.42 19.51 19.37 19.43 519,971 +0.02(+0.12%)
Mar 26, 2014 19.41 19.41 19.41 19.41 904 -0.02(-0.08%)
Mar 25, 2014 19.48 19.48 19.42 19.42 7,406 -0.05(-0.24%)
Mar 24, 2014 19.49 19.52 19.45 19.47 2,443 -0.00(-0.00%)
Mar 21, 2014 19.50 19.52 19.47 19.47 3,335 -0.10(-0.52%)
Mar 20, 2014 19.57 19.57 19.57 19.57 1,368 +0.09(+0.48%)
Mar 19, 2014 19.36 19.48 19.36 19.48 753 +0.13(+0.66%)
Mar 18, 2014 19.37 19.38 19.35 19.35 3,370 -0.02(-0.10%)
Mar 17, 2014 19.33 19.37 19.33 19.37 4,930 -0.02(-0.08%)
Mar 14, 2014 19.39 19.39 19.38 19.38 9,256 -0.02(-0.12%)
Mar 13, 2014 19.41 19.41 19.41 19.41 374 -0.06(-0.32%)
Mar 12, 2014 19.47 19.48 19.45 19.47 3,786 -0.01(-0.04%)
Mar 11, 2014 19.45 19.48 19.45 19.48 2,812 +0.02(+0.12%)
Mar 10, 2014 19.45 19.47 19.44 19.45 4,873 +0.02(+0.12%)
Mar 07, 2014 19.45 19.45 19.43 19.43 2,044 +0.02(+0.13%)
Mar 06, 2014 19.43 19.43 19.38 19.41 4,580 -0.07(-0.36%)
Mar 05, 2014 19.48 19.48 19.48 19.48 957 -0.05(-0.27%)
Mar 04, 2014 19.52 19.53 19.50 19.53 8,262 +0.05(+0.24%)
Mar 03, 2014 19.45 19.49 19.45 19.49 2,819 +0.03(+0.16%)
Feb 28, 2014 19.45 19.45 19.45 19.45 1,284 -0.05(-0.28%)
Feb 27, 2014 19.53 19.53 19.51 19.51 1,227 -0.04(-0.20%)
Feb 26, 2014 19.56 19.56 19.55 19.55 1,422 +0.06(+0.32%)
Feb 25, 2014 19.48 19.50 19.47 19.49 4,858 -0.01(-0.04%)
Feb 24, 2014 19.49 19.52 19.49 19.49 5,793 -0.03(-0.16%)
Feb 21, 2014 19.55 19.55 19.52 19.52 2,216 -0.02(-0.08%)
Feb 20, 2014 19.54 19.56 19.54 19.54 6,983 +0.01(+0.04%)
Feb 19, 2014 19.49 19.53 19.47 19.53 7,690 +0.07(+0.35%)
Feb 18, 2014 19.48 19.49 19.45 19.46 6,513 -0.02(-0.11%)
Feb 14, 2014 19.48 19.48 19.48 19.48 3,593 -0.03(-0.17%)
Feb 13, 2014 19.56 19.56 19.52 19.52 2,993 -0.09(-0.47%)
Feb 12, 2014 19.61 19.61 19.61 19.61 1,101 -0.01(-0.04%)
Feb 11, 2014 19.61 19.62 19.56 19.62 6,108 +0.00(+0.00%)
Feb 10, 2014 19.63 19.63 19.61 19.62 5,138 -0.01(-0.04%)
Feb 07, 2014 19.61 19.65 19.61 19.63 9,914 +0.01(+0.04%)
Feb 06, 2014 19.61 19.63 19.61 19.62 1,929 -0.03(-0.16%)
Feb 05, 2014 19.70 19.70 19.64 19.65 8,588 -0.05(-0.24%)
Feb 04, 2014 19.67 19.71 19.67 19.70 7,072 -0.01(-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.