Skip to main content

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

26.02 +0.03 (+0.12%)
Streaming Delayed Price Updated: 2:13 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 23.62 23.64 23.56 23.58 30,105 -0.05(-0.22%)
May 30, 2017 23.55 23.67 23.08 23.63 54,199 +0.01(+0.03%)
May 26, 2017 23.64 23.71 23.52 23.63 89,740 +0.01(+0.04%)
May 25, 2017 23.59 23.66 23.56 23.62 20,974 +0.02(+0.09%)
May 24, 2017 23.67 23.68 23.57 23.60 31,099 -0.07(-0.28%)
May 23, 2017 23.57 23.69 23.56 23.66 156,435 +0.07(+0.30%)
May 22, 2017 23.51 23.61 23.47 23.59 46,558 -0.01(-0.04%)
May 19, 2017 23.64 23.68 23.60 23.60 75,848 -0.12(-0.52%)
May 18, 2017 23.74 23.80 23.70 23.72 1,118,314 +0.04(+0.19%)
May 17, 2017 23.74 23.78 23.68 23.68 61,880 -0.15(-0.63%)
May 16, 2017 23.88 23.88 23.80 23.83 116,825 -0.13(-0.56%)
May 15, 2017 23.95 23.97 23.93 23.96 22,656 -0.04(-0.18%)
May 12, 2017 24.03 24.04 24.00 24.01 243,657 -0.08(-0.33%)
May 11, 2017 24.11 24.14 24.09 24.09 10,840 -0.03(-0.11%)
May 10, 2017 24.13 24.15 24.10 24.11 23,370 -0.04(-0.15%)
May 09, 2017 24.16 24.20 24.12 24.15 31,211 +0.10(+0.41%)
May 08, 2017 24.01 24.08 24.00 24.05 20,972 +0.13(+0.56%)
May 05, 2017 23.98 23.99 23.92 23.92 23,981 -0.08(-0.33%)
May 04, 2017 24.04 24.05 23.98 24.00 10,157 -0.04(-0.18%)
May 03, 2017 23.98 24.04 23.96 24.04 67,508 +0.12(+0.52%)
May 02, 2017 23.95 23.99 23.92 23.92 31,529 -0.03(-0.11%)
May 01, 2017 23.94 23.97 23.92 23.95 25,131 +0.00(+0.00%)
Apr 28, 2017 23.98 23.99 23.93 23.95 40,112 -0.05(-0.22%)
Apr 27, 2017 23.97 24.03 23.96 24.00 39,722 +0.04(+0.15%)
Apr 26, 2017 23.97 24.05 23.95 23.96 224,858 +0.07(+0.30%)
Apr 25, 2017 23.93 23.96 23.88 23.89 24,444 +0.02(+0.07%)
Apr 24, 2017 23.89 23.94 23.87 23.87 19,151 -0.14(-0.59%)
Apr 21, 2017 23.99 24.03 23.98 24.02 23,714 +0.04(+0.18%)
Apr 20, 2017 23.93 24.01 23.92 23.97 37,509 +0.00(+0.00%)
Apr 19, 2017 23.94 24.02 23.94 23.97 45,893 +0.11(+0.45%)
Apr 18, 2017 23.91 23.92 23.85 23.87 38,741 -0.14(-0.59%)
Apr 17, 2017 23.95 24.03 23.91 24.01 34,547 -0.05(-0.21%)
Apr 13, 2017 24.01 24.07 23.97 24.06 95,025 +0.03(+0.13%)
Apr 12, 2017 24.11 24.14 24.03 24.03 18,238 -0.09(-0.37%)
Apr 11, 2017 24.13 24.14 24.11 24.11 15,887 -0.06(-0.26%)
Apr 10, 2017 24.23 24.23 24.16 24.18 18,339 -0.03(-0.11%)
Apr 07, 2017 24.15 24.24 24.15 24.20 30,046 +0.09(+0.37%)
Apr 06, 2017 24.15 24.16 24.11 24.11 13,475 -0.02(-0.07%)
Apr 05, 2017 24.11 24.22 24.08 24.13 51,158 +0.02(+0.07%)
Apr 04, 2017 24.10 24.14 24.09 24.11 45,957 +0.05(+0.22%)
Apr 03, 2017 24.15 24.15 24.06 24.06 104,161 +0.00(+0.00%)
Mar 31, 2017 24.07 24.13 24.03 24.06 41,022 -0.03(-0.11%)
Mar 30, 2017 24.03 24.09 23.99 24.09 41,170 +0.09(+0.37%)
Mar 29, 2017 24.00 24.04 23.98 24.00 21,652 -0.00(-0.02%)
Mar 28, 2017 23.97 24.02 23.86 24.00 54,378 +0.11(+0.46%)
Mar 27, 2017 23.90 23.91 23.84 23.89 50,761 -0.07(-0.30%)
Mar 24, 2017 23.99 24.03 23.95 23.96 14,571 -0.04(-0.15%)
Mar 23, 2017 24.03 24.04 23.97 24.00 16,982 +0.02(+0.07%)
Mar 22, 2017 23.98 24.03 23.96 23.98 25,125 -0.04(-0.18%)
Mar 21, 2017 23.96 24.09 23.95 24.03 92,762 -0.10(-0.41%)
Mar 20, 2017 24.16 24.17 24.10 24.12 161,873 -0.05(-0.22%)
Mar 17, 2017 24.18 24.21 24.15 24.18 29,008 -0.02(-0.07%)
Mar 16, 2017 24.21 24.24 24.16 24.19 38,327 -0.06(-0.26%)
Mar 15, 2017 24.54 24.54 24.25 24.26 59,206 -0.28(-1.12%)
Mar 14, 2017 24.50 24.66 24.46 24.53 43,366 +0.03(+0.11%)
Mar 13, 2017 24.47 24.50 24.35 24.50 55,312 +0.04(+0.15%)
Mar 10, 2017 24.57 24.62 24.46 24.47 80,099 -0.17(-0.68%)
Mar 09, 2017 24.61 24.66 24.58 24.64 28,957 +0.06(+0.25%)
Mar 08, 2017 24.59 24.61 24.54 24.58 17,657 +0.05(+0.22%)
Mar 07, 2017 24.52 24.54 24.47 24.52 39,453 +0.04(+0.17%)
Mar 06, 2017 24.40 24.50 24.39 24.48 109,237 +0.04(+0.15%)
Mar 03, 2017 24.53 24.56 24.44 24.44 55,705 -0.17(-0.68%)
Mar 02, 2017 24.54 24.62 24.53 24.61 71,056 +0.16(+0.65%)
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.