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 (%)
May 29, 2015 25.12 25.12 24.59 24.65 53,272 +0.00(+0.00%)
May 28, 2015 24.76 24.76 24.62 24.65 356,526 +0.00(+0.00%)
May 27, 2015 24.80 24.80 24.64 24.65 60,295 +0.02(+0.07%)
May 26, 2015 24.58 24.67 24.56 24.64 115,446 +0.25(+1.04%)
May 22, 2015 24.38 24.38 24.38 24.38 72,469 +0.16(+0.65%)
May 21, 2015 24.24 24.25 24.18 24.23 59,836 +0.00(+0.00%)
May 20, 2015 24.34 24.34 24.17 24.23 111,837 +0.00(+0.00%)
May 19, 2015 24.25 24.25 24.17 24.23 1,186,311 +0.25(+1.05%)
May 18, 2015 23.98 24.02 23.88 23.98 80,828 +0.20(+0.83%)
May 15, 2015 23.88 23.93 23.76 23.78 120,658 -0.01(-0.06%)
May 14, 2015 23.81 23.86 23.76 23.79 865,134 -0.11(-0.47%)
May 13, 2015 23.92 23.92 23.83 23.91 6,113,966 -0.15(-0.61%)
May 12, 2015 24.10 24.10 23.99 24.05 298,422 -0.11(-0.47%)
May 11, 2015 24.08 24.19 23.95 24.17 900,405 +0.10(+0.43%)
May 08, 2015 24.06 24.12 24.01 24.06 62,623 -0.06(-0.25%)
May 07, 2015 24.11 24.15 24.07 24.12 62,550 +0.11(+0.47%)
May 06, 2015 24.06 24.06 23.92 24.01 116,267 -0.15(-0.61%)
May 05, 2015 24.25 24.27 24.12 24.16 34,721 -0.10(-0.43%)
May 04, 2015 24.28 24.28 24.23 24.26 86,997 +0.03(+0.11%)
May 01, 2015 24.17 24.28 24.15 24.24 86,093 +0.13(+0.54%)
Apr 30, 2015 24.20 24.23 24.09 24.11 195,578 +0.03(+0.11%)
Apr 29, 2015 24.25 24.25 23.98 24.08 361,762 -0.15(-0.61%)
Apr 28, 2015 24.34 24.34 24.19 24.23 87,568 -0.16(-0.64%)
Apr 27, 2015 24.50 24.50 24.32 24.38 521,873 -0.06(-0.25%)
Apr 24, 2015 24.47 24.52 24.42 24.45 189,770 -0.06(-0.25%)
Apr 23, 2015 24.64 24.69 24.48 24.51 56,083 -0.18(-0.74%)
Apr 22, 2015 24.66 24.69 24.64 24.69 46,892 +0.02(+0.07%)
Apr 21, 2015 24.69 24.73 24.62 24.67 38,702 -0.02(-0.08%)
Apr 20, 2015 24.67 24.69 24.63 24.69 46,942 +0.12(+0.50%)
Apr 17, 2015 24.55 24.61 24.52 24.57 82,815 +0.02(+0.07%)
Apr 16, 2015 24.66 24.70 24.48 24.55 70,306 -0.17(-0.67%)
Apr 15, 2015 24.83 24.91 24.69 24.72 53,313 -0.14(-0.56%)
Apr 14, 2015 24.82 24.85 24.76 24.85 61,402 -0.19(-0.76%)
Apr 13, 2015 25.02 25.05 24.98 25.05 250,608 +0.11(+0.45%)
Apr 10, 2015 24.95 24.97 24.91 24.93 55,139 +0.04(+0.17%)
Apr 09, 2015 24.75 24.92 24.73 24.89 59,631 +0.21(+0.85%)
Apr 08, 2015 24.58 24.75 24.56 24.68 216,312 -0.04(-0.18%)
Apr 07, 2015 24.61 24.72 24.61 24.72 49,812 +0.15(+0.60%)
Apr 06, 2015 24.48 24.58 24.39 24.58 719,193 -0.12(-0.50%)
Apr 02, 2015 24.66 24.70 24.70 24.70 34,969 -0.10(-0.41%)
Apr 01, 2015 24.88 24.90 24.78 24.80 95,964 -0.03(-0.14%)
Mar 31, 2015 24.92 24.95 24.83 24.84 42,173 +0.01(+0.04%)
Mar 30, 2015 24.77 24.90 24.77 24.83 33,863 +0.17(+0.71%)
Mar 27, 2015 24.65 24.73 24.60 24.65 38,415 +0.00(+0.00%)
Mar 26, 2015 24.56 24.69 24.50 24.65 45,847 +0.10(+0.42%)
Mar 25, 2015 24.62 24.63 24.51 24.55 55,548 +0.00(+0.00%)
Mar 24, 2015 24.52 24.65 24.52 24.55 121,390 +0.03(+0.14%)
Mar 23, 2015 24.58 24.68 24.43 24.52 283,428 -0.20(-0.81%)
Mar 20, 2015 24.79 24.89 24.67 24.72 94,297 -0.34(-1.35%)
Mar 19, 2015 25.09 25.15 24.99 25.05 120,608 +0.27(+1.09%)
Mar 18, 2015 25.14 25.22 24.76 24.78 116,906 -0.43(-1.72%)
Mar 17, 2015 25.20 25.24 25.11 25.22 41,170 +0.05(+0.21%)
Mar 16, 2015 25.20 25.25 25.11 25.17 53,465 -0.16(-0.62%)
Mar 13, 2015 25.02 25.36 25.02 25.32 130,212 +0.27(+1.08%)
Mar 12, 2015 25.18 25.18 24.99 25.05 337,854 -0.19(-0.76%)
Mar 11, 2015 25.18 25.28 25.12 25.25 334,392 +0.18(+0.73%)
Mar 10, 2015 25.12 25.12 24.90 25.06 281,844 +0.24(+0.98%)
Mar 09, 2015 24.86 24.95 24.78 24.82 87,607 -0.03(-0.14%)
Mar 06, 2015 24.83 24.87 24.79 24.85 66,420 +0.33(+1.35%)
Mar 05, 2015 24.52 24.59 24.50 24.52 48,663 +0.10(+0.39%)
Mar 04, 2015 24.42 24.58 24.21 24.43 58,843 +0.05(+0.21%)
Mar 03, 2015 24.36 24.38 24.30 24.38 23,301 -0.03(-0.14%)
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.