Skip to main content

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

25.95 +0.36 (+1.41%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 23.38 23.40 23.31 23.39 22,249 +0.00(+0.00%)
May 30, 2018 23.38 23.44 23.33 23.39 183,471 -0.08(-0.34%)
May 29, 2018 23.12 23.52 23.12 23.47 53,393 +0.10(+0.42%)
May 25, 2018 23.37 23.37 23.37 0 +0.09(+0.38%)
May 24, 2018 23.35 23.36 23.11 23.28 172,090 -0.03(-0.11%)
May 23, 2018 23.29 23.37 23.29 23.31 7,874 -0.03(-0.11%)
May 22, 2018 23.24 23.35 23.18 23.33 10,732 +0.04(+0.19%)
May 21, 2018 23.29 23.32 23.29 23.29 27,565 +0.01(+0.03%)
May 18, 2018 23.32 23.32 23.28 23.28 4,023 +0.06(+0.27%)
May 17, 2018 23.24 23.24 23.15 23.22 5,543 +0.01(+0.06%)
May 16, 2018 23.23 23.26 23.13 23.21 15,307 +0.04(+0.17%)
May 15, 2018 23.21 23.31 23.12 23.17 16,419 +0.07(+0.31%)
May 14, 2018 22.97 23.09 22.93 23.09 19,843 +0.12(+0.50%)
May 11, 2018 23.07 23.07 22.85 22.98 6,113 -0.05(-0.23%)
May 10, 2018 23.03 23.17 22.93 23.03 32,150 -0.14(-0.61%)
May 09, 2018 23.15 23.19 23.12 23.17 17,485 +0.03(+0.14%)
May 08, 2018 23.14 23.21 23.11 23.14 50,907 +0.03(+0.13%)
May 07, 2018 23.05 23.17 23.04 23.11 51,016 +0.10(+0.44%)
May 04, 2018 23.01 23.04 23.01 23.01 13,206 +0.04(+0.18%)
May 03, 2018 22.98 23.04 22.95 22.97 25,681 -0.03(-0.12%)
May 02, 2018 22.99 23.02 22.92 23.00 77,751 +0.07(+0.31%)
May 01, 2018 22.90 22.98 22.88 22.93 56,334 +0.18(+0.78%)
Apr 30, 2018 22.80 22.89 22.73 22.75 23,577 -0.00(-0.00%)
Apr 27, 2018 22.77 22.87 22.74 22.75 3,664 -0.01(-0.03%)
Apr 26, 2018 22.69 22.83 22.65 22.76 7,734 +0.06(+0.27%)
Apr 25, 2018 22.73 22.82 22.69 22.69 9,422 +0.04(+0.16%)
Apr 24, 2018 22.59 22.67 22.59 22.66 75,895 +0.05(+0.24%)
Apr 23, 2018 22.54 22.68 22.54 22.61 14,093 +0.15(+0.67%)
Apr 20, 2018 22.47 22.48 22.45 22.46 1,850 +0.06(+0.27%)
Apr 19, 2018 22.22 22.48 22.22 22.39 14,645 +0.18(+0.81%)
Apr 18, 2018 22.26 22.26 22.21 22.22 4,356 +0.00(+0.00%)
Apr 17, 2018 22.22 22.22 22.20 22.22 5,885 -0.02(-0.08%)
Apr 16, 2018 22.19 22.26 22.19 22.23 3,619 -0.07(-0.32%)
Apr 13, 2018 22.37 22.37 22.28 22.30 7,212 -0.04(-0.16%)
Apr 12, 2018 22.26 22.34 22.26 22.34 3,037 +0.12(+0.56%)
Apr 11, 2018 22.24 22.25 22.20 22.22 2,884 -0.05(-0.24%)
Apr 10, 2018 22.31 22.33 22.27 22.27 12,916 -0.03(-0.12%)
Apr 09, 2018 22.34 22.34 22.28 22.30 3,309 -0.08(-0.37%)
Apr 06, 2018 22.36 22.39 22.36 22.38 1,280 -0.02(-0.07%)
Apr 05, 2018 22.33 22.39 22.33 22.39 11,468 +0.11(+0.48%)
Apr 04, 2018 22.29 22.38 22.28 22.29 8,966 -0.07(-0.32%)
Apr 03, 2018 22.38 22.38 22.31 22.36 2,598 -0.08(-0.36%)
Apr 02, 2018 22.30 22.44 22.30 22.44 5,065 +0.04(+0.19%)
Mar 29, 2018 22.39 22.39 22.39 0 -0.05(-0.23%)
Mar 28, 2018 22.23 22.45 22.23 22.45 17,186 +0.25(+1.12%)
Mar 27, 2018 22.22 22.26 22.19 22.20 3,068 -0.06(-0.28%)
Mar 26, 2018 22.27 22.27 22.16 22.26 26,124 +0.02(+0.08%)
Mar 23, 2018 22.25 22.26 22.23 22.24 16,627 -0.06(-0.28%)
Mar 22, 2018 22.31 22.39 22.28 22.30 24,866 +0.03(+0.12%)
Mar 21, 2018 22.67 22.67 22.28 22.28 34,089 -0.24(-1.06%)
Mar 20, 2018 22.44 22.54 22.43 22.52 99,891 +0.11(+0.48%)
Mar 19, 2018 22.46 22.49 22.41 22.41 22,232 +0.02(+0.08%)
Mar 16, 2018 22.44 22.49 22.39 22.39 19,056 +0.04(+0.19%)
Mar 15, 2018 22.38 22.49 22.30 22.35 41,232 +0.07(+0.31%)
Mar 14, 2018 22.28 22.38 22.23 22.28 5,508 +0.02(+0.10%)
Mar 13, 2018 22.31 22.38 22.22 22.26 44,431 -0.05(-0.24%)
Mar 12, 2018 22.35 22.46 22.31 22.31 48,401 -0.13(-0.56%)
Mar 09, 2018 22.46 22.46 22.38 22.44 42,104 -0.02(-0.07%)
Mar 08, 2018 22.38 22.48 22.38 22.46 3,366 +0.16(+0.72%)
Mar 07, 2018 22.41 22.30 28,013 -0.01(-0.04%)
Mar 06, 2018 22.27 22.33 22.26 22.30 19,570 -0.03(-0.12%)
Mar 05, 2018 22.33 22.52 22.27 22.33 38,820 -0.02(-0.08%)
Mar 02, 2018 22.02 22.46 22.02 22.35 76,105 +0.15(+0.68%)
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.