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

25.46 USD +0.07 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 25.70 25.78 25.69 25.69 36,008 -0.17(-0.66%)
Apr 28, 2016 26.00 26.00 25.85 25.86 21,704 -0.28(-1.07%)
Apr 27, 2016 26.13 26.17 26.08 26.14 31,130 +0.02(+0.08%)
Apr 26, 2016 26.09 26.14 26.04 26.12 32,621 -0.08(-0.31%)
Apr 25, 2016 26.17 26.23 26.15 26.20 228,325 -0.06(-0.23%)
Apr 22, 2016 26.16 26.27 26.16 26.26 20,020 +0.15(+0.57%)
Apr 21, 2016 25.96 26.14 25.96 26.11 89,044 +0.07(+0.27%)
Apr 20, 2016 25.96 26.09 25.96 26.04 35,678 +0.10(+0.39%)
Apr 19, 2016 25.93 25.99 25.91 25.94 48,775 -0.14(-0.54%)
Apr 18, 2016 26.11 26.16 26.05 26.08 132,042 -0.10(-0.38%)
Apr 15, 2016 26.12 26.19 26.08 26.18 51,206 -0.01(-0.04%)
Apr 14, 2016 26.17 26.19 26.12 26.19 25,996 +0.06(+0.23%)
Apr 13, 2016 26.10 26.20 26.10 26.13 39,185 +0.12(+0.46%)
Apr 12, 2016 26.02 26.11 25.98 26.01 22,856 -0.06(-0.23%)
Apr 11, 2016 26.04 26.09 26.00 26.07 459,982 -0.07(-0.27%)
Apr 08, 2016 26.22 26.22 26.12 26.14 40,066 -0.13(-0.49%)
Apr 07, 2016 26.23 26.30 26.21 26.27 62,468 +0.09(+0.34%)
Apr 06, 2016 26.39 26.39 26.17 26.18 7,388,548 -0.12(-0.46%)
Apr 05, 2016 26.30 26.40 26.26 26.30 190,697 +0.06(+0.23%)
Apr 04, 2016 26.18 26.26 26.16 26.24 277,983 +0.02(+0.08%)
Apr 01, 2016 26.27 26.40 26.20 26.22 36,161 -0.02(-0.08%)
Mar 31, 2016 26.14 26.25 26.11 26.24 51,624 +0.02(+0.08%)
Mar 30, 2016 26.26 26.33 26.17 26.22 167,831 -0.12(-0.46%)
Mar 29, 2016 26.62 26.62 26.31 26.34 98,900 -0.22(-0.83%)
Mar 28, 2016 26.58 26.60 26.53 26.56 31,970 -0.10(-0.38%)
Mar 24, 2016 26.62 26.66 26.66 26.66 70,700 +0.03(+0.11%)
Mar 23, 2016 26.50 26.64 26.50 26.63 35,098 +0.18(+0.68%)
Mar 22, 2016 26.39 26.46 26.37 26.45 57,464 +0.05(+0.19%)
Mar 21, 2016 26.30 26.40 26.29 26.40 33,479 +0.10(+0.38%)
Mar 18, 2016 26.25 26.30 26.21 26.30 59,302 +0.03(+0.11%)
Mar 17, 2016 26.36 26.38 26.22 26.27 245,125 -0.30(-1.13%)
Mar 16, 2016 26.90 26.97 26.51 26.57 306,698 -0.30(-1.12%)
Mar 15, 2016 26.86 26.89 26.79 26.87 69,429 +0.15(+0.56%)
Mar 14, 2016 26.68 26.95 26.68 26.72 223,937 +0.02(+0.07%)
Mar 11, 2016 26.69 26.70 26.60 26.70 1,225,818 -0.02(-0.07%)
Mar 10, 2016 26.83 26.97 26.70 26.72 32,931 -0.15(-0.56%)
Mar 09, 2016 27.00 27.00 26.81 26.87 86,280 -0.10(-0.37%)
Mar 08, 2016 26.86 26.97 26.86 26.97 185,455 +0.07(+0.26%)
Mar 07, 2016 26.94 27.03 26.85 26.90 88,896 -0.10(-0.37%)
Mar 04, 2016 27.00 27.01 26.90 27.00 218,513 -0.04(-0.15%)
Mar 03, 2016 27.14 27.18 27.03 27.04 45,733 -0.17(-0.62%)
Mar 02, 2016 27.23 27.30 27.12 27.21 36,616 -0.05(-0.18%)
Mar 01, 2016 27.28 27.33 27.23 27.26 3,913,614 -0.03(-0.11%)
Feb 29, 2016 27.29 27.34 27.25 27.29 55,178 -0.04(-0.15%)
Feb 26, 2016 27.22 27.38 27.22 27.33 29,550 +0.22(+0.81%)
Feb 25, 2016 27.16 27.19 27.07 27.11 657,233 -0.06(-0.22%)
Feb 24, 2016 27.22 27.25 27.12 27.17 34,569 +0.01(+0.04%)
Feb 23, 2016 27.13 27.20 27.13 27.16 13,623 +0.01(+0.04%)
Feb 22, 2016 27.15 27.20 27.10 27.15 54,245 +0.10(+0.35%)
Feb 19, 2016 27.23 27.23 27.05 27.05 10,725 -0.10(-0.35%)
Feb 18, 2016 27.10 27.18 27.10 27.15 33,483 +0.02(+0.07%)
Feb 17, 2016 27.32 27.32 27.09 27.13 33,128 -0.12(-0.44%)
Feb 16, 2016 27.12 27.29 27.12 27.25 199,654 +0.20(+0.74%)
Feb 12, 2016 27.08 27.05 27.05 27.05 38,600 +0.03(+0.11%)
Feb 11, 2016 27.02 27.05 26.95 27.02 235,731 +0.00(+0.00%)
Feb 10, 2016 27.15 27.18 27.03 27.02 45,446 -0.10(-0.37%)
Feb 09, 2016 27.17 27.28 27.05 27.12 66,516 -0.14(-0.51%)
Feb 08, 2016 27.38 27.38 27.21 27.26 77,814 -0.06(-0.21%)
Feb 05, 2016 27.22 27.32 27.22 27.32 105,984 +0.17(+0.61%)
Feb 04, 2016 27.06 27.19 27.06 27.15 113,926 -0.11(-0.40%)
Feb 03, 2016 27.57 27.57 27.21 27.26 113,946 -0.49(-1.77%)
Feb 02, 2016 27.74 27.83 27.71 27.75 157,837 +0.05(+0.18%)
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.