Skip to main content

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

28.72 +0.22 (+0.77%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 26.75 26.75 26.62 26.64 23,132 -0.07(-0.26%)
May 30, 2019 26.72 26.79 26.71 26.71 3,205 -0.01(-0.05%)
May 29, 2019 26.65 26.80 26.65 26.73 10,069 +0.08(+0.30%)
May 28, 2019 26.64 26.67 26.61 26.65 2,772 -0.03(-0.11%)
May 24, 2019 26.56 26.67 26.52 26.67 10,788 +0.08(+0.30%)
May 23, 2019 26.66 26.66 26.59 26.59 5,233 -0.02(-0.07%)
May 22, 2019 26.64 26.64 26.61 26.61 435 -0.03(-0.11%)
May 21, 2019 26.63 26.64 26.61 26.64 1,766 +0.02(+0.09%)
May 20, 2019 26.64 26.64 26.55 26.61 510 -0.03(-0.10%)
May 17, 2019 26.66 26.66 26.62 26.64 2,282 +0.07(+0.28%)
May 16, 2019 26.55 26.57 26.55 26.57 599 +0.05(+0.19%)
May 15, 2019 26.54 26.55 26.47 26.51 6,566 +0.02(+0.09%)
May 14, 2019 26.48 26.50 26.48 26.49 778 -0.00(-0.00%)
May 13, 2019 26.37 26.49 26.37 26.49 4,746 +0.07(+0.25%)
May 10, 2019 26.44 26.44 26.37 26.42 6,431 -0.04(-0.14%)
May 09, 2019 26.55 26.55 26.41 26.46 8,821 -0.03(-0.11%)
May 08, 2019 26.48 26.49 26.47 26.49 11,678 +0.02(+0.06%)
May 07, 2019 26.50 26.51 26.48 26.48 2,532 +0.00(+0.02%)
May 06, 2019 26.54 26.54 26.42 26.47 4,627 +0.03(+0.12%)
May 03, 2019 26.56 26.56 26.38 26.44 2,593 -0.07(-0.26%)
May 02, 2019 26.51 26.51 26.43 26.51 4,418 +0.06(+0.24%)
May 01, 2019 26.46 26.46 26.29 26.45 2,417 +0.02(+0.07%)
Apr 30, 2019 26.43 26.43 26.43 26.43 315 -0.08(-0.31%)
Apr 29, 2019 26.57 26.57 26.51 26.51 3,706 +0.00(+0.00%)
Apr 26, 2019 26.52 26.52 26.43 26.51 8,609 -0.08(-0.29%)
Apr 25, 2019 26.64 26.64 26.57 26.59 8,209 +0.03(+0.10%)
Apr 24, 2019 26.49 26.56 26.44 26.56 7,511 +0.10(+0.37%)
Apr 23, 2019 26.45 26.50 26.43 26.46 19,574 +0.12(+0.47%)
Apr 22, 2019 26.39 26.39 26.31 26.34 1,170 +0.01(+0.06%)
Apr 18, 2019 26.34 26.40 26.32 26.32 5,912 +0.04(+0.17%)
Apr 17, 2019 26.28 26.29 26.26 26.28 911 +0.01(+0.03%)
Apr 16, 2019 26.28 26.28 26.27 26.27 969 +0.04(+0.15%)
Apr 15, 2019 26.24 26.24 26.16 26.23 2,712 +0.03(+0.11%)
Apr 12, 2019 26.22 26.22 26.14 26.20 3,215 -0.06(-0.22%)
Apr 11, 2019 26.24 26.26 26.24 26.26 2,605 +0.06(+0.24%)
Apr 10, 2019 26.15 26.26 26.14 26.20 4,480 -0.02(-0.08%)
Apr 09, 2019 26.21 26.23 26.17 26.22 2,776 -0.08(-0.31%)
Apr 08, 2019 26.32 26.32 26.23 26.30 2,753 -0.04(-0.16%)
Apr 05, 2019 26.37 26.41 26.34 26.34 3,319 +0.03(+0.12%)
Apr 04, 2019 26.36 26.39 26.26 26.31 10,273 +0.03(+0.11%)
Apr 03, 2019 26.27 26.28 26.24 26.28 3,865 -0.05(-0.18%)
Apr 02, 2019 26.33 26.33 26.33 26.33 303 +0.02(+0.08%)
Apr 01, 2019 26.28 26.37 26.25 26.31 4,826 -0.03(-0.10%)
Mar 29, 2019 26.30 26.36 26.30 26.33 1,037 +0.02(+0.06%)
Mar 28, 2019 26.24 26.37 26.24 26.32 6,916 +0.02(+0.07%)
Mar 27, 2019 26.24 26.30 26.22 26.30 1,633 +0.12(+0.44%)
Mar 26, 2019 26.14 26.18 26.09 26.18 27,300 +0.06(+0.22%)
Mar 25, 2019 26.17 26.17 26.08 26.12 9,681 -0.01(-0.04%)
Mar 22, 2019 26.13 26.13 25.87 26.13 17,634 +0.01(+0.06%)
Mar 21, 2019 26.03 26.12 26.01 26.12 2,129 +0.14(+0.53%)
Mar 20, 2019 26.09 26.13 25.91 25.98 19,735 -0.10(-0.40%)
Mar 19, 2019 26.09 26.10 26.04 26.09 4,869 -0.06(-0.24%)
Mar 18, 2019 26.12 26.19 26.12 26.15 3,990 +0.03(+0.13%)
Mar 15, 2019 26.15 26.22 26.11 26.11 4,668 -0.07(-0.26%)
Mar 14, 2019 26.16 26.23 26.16 26.18 6,286 -0.03(-0.11%)
Mar 13, 2019 26.25 26.25 26.17 26.21 1,843 -0.04(-0.15%)
Mar 12, 2019 26.30 26.30 26.21 26.25 7,373 -0.04(-0.14%)
Mar 11, 2019 26.32 26.43 26.26 26.29 22,595 -0.10(-0.38%)
Mar 08, 2019 26.36 26.38 26.35 26.38 2,074 -0.08(-0.29%)
Mar 07, 2019 26.33 26.49 26.31 26.46 6,690 +0.26(+0.99%)
Mar 06, 2019 26.26 26.36 26.18 26.20 159,328 -0.04(-0.17%)
Mar 05, 2019 26.20 26.25 26.19 26.25 2,820 +0.12(+0.46%)
Mar 04, 2019 26.18 26.20 26.11 26.12 2,708 +0.00(+0.00%)
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.