Skip to main content

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

25.98 +0.07 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 21.77 21.77 21.66 21.68 18,110 +0.03(+0.12%)
May 27, 2021 21.70 21.74 21.66 21.66 115,475 -0.03(-0.12%)
May 26, 2021 21.68 21.74 21.62 21.68 30,067 +0.03(+0.13%)
May 25, 2021 21.66 21.69 21.60 21.65 56,982 -0.04(-0.17%)
May 24, 2021 21.65 21.70 21.60 21.69 669,865 -0.02(-0.10%)
May 21, 2021 21.70 21.76 21.64 21.71 89,951 +0.02(+0.10%)
May 20, 2021 21.73 21.73 21.65 21.69 16,552 -0.06(-0.28%)
May 19, 2021 21.67 21.80 21.64 21.75 1,173,542 +0.09(+0.40%)
May 18, 2021 21.63 21.71 21.60 21.67 18,488 -0.09(-0.43%)
May 17, 2021 21.73 21.78 21.67 21.76 652,810 +0.01(+0.07%)
May 14, 2021 21.74 21.79 21.73 21.74 4,802 -0.06(-0.26%)
May 13, 2021 21.88 21.95 21.71 21.80 7,306 -0.06(-0.29%)
May 12, 2021 21.77 21.90 21.72 21.86 10,688 +0.18(+0.81%)
May 11, 2021 21.70 21.73 21.63 21.69 16,726 -0.04(-0.18%)
May 10, 2021 21.74 21.80 21.70 21.73 43,146 -0.02(-0.07%)
May 07, 2021 21.81 21.84 21.74 21.74 15,597 -0.13(-0.57%)
May 06, 2021 21.92 21.94 21.82 21.87 7,567 -0.07(-0.32%)
May 05, 2021 21.98 22.01 21.92 21.94 8,786 -0.08(-0.36%)
May 04, 2021 22.00 22.05 21.95 22.02 7,667 +0.06(+0.26%)
May 03, 2021 21.93 21.96 21.86 21.96 60,695 -0.05(-0.24%)
Apr 30, 2021 21.77 22.05 21.77 22.01 46,198 +0.22(+1.00%)
Apr 29, 2021 21.84 21.84 21.80 21.80 10,873 -0.07(-0.30%)
Apr 28, 2021 21.91 22.03 21.78 21.86 13,483 -0.01(-0.06%)
Apr 27, 2021 21.91 21.91 21.81 21.88 12,326 +0.02(+0.09%)
Apr 26, 2021 21.79 21.86 21.79 21.86 15,709 +0.04(+0.20%)
Apr 23, 2021 21.93 21.97 21.80 21.81 11,635 -0.14(-0.65%)
Apr 22, 2021 22.00 22.00 21.93 21.96 22,192 -0.05(-0.22%)
Apr 21, 2021 22.01 22.05 22.00 22.00 8,587 +0.02(+0.08%)
Apr 20, 2021 22.00 22.03 21.96 21.99 15,731 -0.02(-0.08%)
Apr 19, 2021 21.94 22.05 21.90 22.00 416,978 +0.01(+0.04%)
Apr 16, 2021 22.05 22.13 22.00 22.00 16,935 -0.14(-0.63%)
Apr 15, 2021 22.06 22.20 22.01 22.13 36,990 +0.05(+0.24%)
Apr 14, 2021 22.10 22.19 22.08 22.08 13,275 -0.05(-0.23%)
Apr 13, 2021 22.13 22.22 22.13 22.13 72,154 -0.07(-0.31%)
Apr 12, 2021 22.14 22.20 22.12 22.20 7,155 +0.00(+0.01%)
Apr 09, 2021 22.23 22.23 22.14 22.20 5,529 +0.05(+0.22%)
Apr 08, 2021 22.18 22.18 22.11 22.15 25,003 -0.10(-0.45%)
Apr 07, 2021 22.21 22.30 22.14 22.26 9,831 +0.06(+0.29%)
Apr 06, 2021 22.22 22.22 22.09 22.19 23,240 -0.08(-0.37%)
Apr 05, 2021 22.30 22.33 22.22 22.27 21,152 -0.06(-0.27%)
Apr 01, 2021 22.14 22.38 22.14 22.33 14,170 -0.01(-0.04%)
Mar 31, 2021 22.39 22.41 22.30 22.34 52,052 -0.03(-0.16%)
Mar 30, 2021 22.39 22.46 22.35 22.38 35,431 -0.02(-0.07%)
Mar 29, 2021 22.33 22.44 22.33 22.39 11,813 +0.07(+0.30%)
Mar 26, 2021 22.36 22.39 22.29 22.32 12,442 -0.10(-0.43%)
Mar 25, 2021 22.32 22.46 22.32 22.42 14,467 +0.06(+0.26%)
Mar 24, 2021 22.30 22.38 22.30 22.36 6,343 +0.03(+0.13%)
Mar 23, 2021 22.21 22.35 22.21 22.33 16,123 +0.16(+0.72%)
Mar 22, 2021 22.17 22.20 22.13 22.17 36,255 -0.03(-0.11%)
Mar 19, 2021 22.17 22.26 22.15 22.20 15,898 +0.01(+0.03%)
Mar 18, 2021 22.14 22.22 22.13 22.19 6,633 +0.06(+0.27%)
Mar 17, 2021 22.13 22.25 22.13 22.13 21,720 -0.06(-0.25%)
Mar 16, 2021 22.16 22.22 22.12 22.19 9,111 +0.03(+0.14%)
Mar 15, 2021 22.16 22.23 22.15 22.16 7,835 +0.02(+0.08%)
Mar 12, 2021 22.19 22.21 22.13 22.14 4,377 +0.03(+0.16%)
Mar 11, 2021 22.19 22.19 22.06 22.11 21,345 -0.03(-0.16%)
Mar 10, 2021 22.19 22.26 22.13 22.14 20,953 -0.09(-0.39%)
Mar 09, 2021 22.28 22.34 22.20 22.23 7,225 -0.14(-0.64%)
Mar 08, 2021 22.35 22.39 22.33 22.37 14,410 +0.08(+0.37%)
Mar 05, 2021 22.20 22.31 22.02 22.29 17,857 +0.10(+0.43%)
Mar 04, 2021 22.09 22.23 22.05 22.19 10,773 +0.13(+0.59%)
Mar 03, 2021 22.02 22.07 21.91 22.06 11,792 +0.12(+0.55%)
Mar 02, 2021 22.00 22.10 21.88 21.94 61,872 -0.07(-0.31%)
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.