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

25.27 USD -0.09 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 28.90 28.90 28.28 28.36 46,312 +0.00(+0.00%)
May 28, 2015 28.48 28.48 28.32 28.36 309,941 +0.00(+0.00%)
May 27, 2015 28.53 28.53 28.34 28.36 52,417 +0.02(+0.07%)
May 26, 2015 28.27 28.38 28.25 28.34 100,362 +0.29(+1.04%)
May 22, 2015 28.05 28.05 28.05 28.05 63,000 +0.18(+0.65%)
May 21, 2015 27.88 27.89 27.81 27.87 52,018 +0.00(+0.00%)
May 20, 2015 28.00 28.00 27.80 27.87 97,224 +0.00(+0.00%)
May 19, 2015 27.89 27.90 27.80 27.87 1,031,302 +0.29(+1.05%)
May 18, 2015 27.59 27.63 27.47 27.58 70,267 +0.23(+0.83%)
May 15, 2015 27.47 27.53 27.33 27.35 104,893 -0.02(-0.06%)
May 14, 2015 27.39 27.45 27.33 27.37 752,092 -0.13(-0.47%)
May 13, 2015 27.52 27.52 27.41 27.50 5,315,084 -0.17(-0.61%)
May 12, 2015 27.72 27.72 27.60 27.67 259,429 -0.13(-0.47%)
May 11, 2015 27.70 27.82 27.55 27.80 782,754 +0.12(+0.43%)
May 08, 2015 27.68 27.75 27.62 27.68 54,441 -0.07(-0.25%)
May 07, 2015 27.73 27.78 27.69 27.75 54,377 +0.13(+0.47%)
May 06, 2015 27.68 27.68 27.51 27.62 101,075 -0.17(-0.61%)
May 05, 2015 27.90 27.92 27.75 27.79 30,185 -0.12(-0.43%)
May 04, 2015 27.93 27.93 27.87 27.91 75,630 +0.03(+0.11%)
May 01, 2015 27.80 27.93 27.78 27.88 74,844 +0.15(+0.54%)
Apr 30, 2015 27.84 27.87 27.71 27.73 170,023 +0.03(+0.11%)
Apr 29, 2015 27.90 27.90 27.59 27.70 314,493 -0.17(-0.61%)
Apr 28, 2015 28.00 28.00 27.83 27.87 76,126 -0.18(-0.64%)
Apr 27, 2015 28.18 28.18 27.97 28.05 453,683 -0.07(-0.25%)
Apr 24, 2015 28.15 28.21 28.09 28.12 164,974 -0.07(-0.25%)
Apr 23, 2015 28.34 28.40 28.16 28.19 48,755 -0.21(-0.74%)
Apr 22, 2015 28.37 28.40 28.34 28.40 40,765 +0.02(+0.07%)
Apr 21, 2015 28.40 28.45 28.32 28.38 33,645 -0.02(-0.08%)
Apr 20, 2015 28.38 28.41 28.33 28.40 40,809 +0.14(+0.50%)
Apr 17, 2015 28.24 28.31 28.20 28.26 71,994 +0.02(+0.07%)
Apr 16, 2015 28.37 28.41 28.17 28.24 61,120 -0.19(-0.67%)
Apr 15, 2015 28.56 28.65 28.40 28.43 46,347 -0.16(-0.56%)
Apr 14, 2015 28.55 28.59 28.48 28.59 53,379 -0.22(-0.76%)
Apr 13, 2015 28.78 28.81 28.74 28.81 217,863 +0.13(+0.45%)
Apr 10, 2015 28.70 28.72 28.65 28.68 47,935 +0.05(+0.17%)
Apr 09, 2015 28.47 28.67 28.45 28.63 51,840 +0.24(+0.85%)
Apr 08, 2015 28.28 28.47 28.25 28.39 188,048 -0.05(-0.18%)
Apr 07, 2015 28.31 28.44 28.31 28.44 43,304 +0.17(+0.60%)
Apr 06, 2015 28.16 28.28 28.06 28.27 625,220 -0.14(-0.50%)
Apr 02, 2015 28.37 28.41 28.41 28.41 30,400 -0.12(-0.41%)
Apr 01, 2015 28.62 28.64 28.50 28.53 83,425 -0.04(-0.14%)
Mar 31, 2015 28.66 28.69 28.56 28.57 36,663 +0.01(+0.04%)
Mar 30, 2015 28.49 28.64 28.49 28.56 29,439 +0.20(+0.71%)
Mar 27, 2015 28.35 28.45 28.30 28.36 33,396 +0.00(+0.00%)
Mar 26, 2015 28.25 28.40 28.19 28.36 39,857 +0.12(+0.42%)
Mar 25, 2015 28.32 28.33 28.19 28.24 48,290 +0.00(+0.00%)
Mar 24, 2015 28.20 28.35 28.20 28.24 105,529 +0.04(+0.14%)
Mar 23, 2015 28.28 28.39 28.10 28.20 246,394 -0.23(-0.81%)
Mar 20, 2015 28.52 28.63 28.38 28.43 81,976 -0.39(-1.35%)
Mar 19, 2015 28.86 28.93 28.75 28.82 104,849 +0.31(+1.09%)
Mar 18, 2015 28.92 29.01 28.48 28.51 101,631 -0.50(-1.72%)
Mar 17, 2015 28.99 29.03 28.88 29.01 35,791 +0.06(+0.21%)
Mar 16, 2015 28.99 29.05 28.88 28.95 46,479 -0.18(-0.62%)
Mar 13, 2015 28.78 29.17 28.78 29.13 113,198 +0.31(+1.08%)
Mar 12, 2015 28.96 28.96 28.75 28.82 293,709 -0.22(-0.76%)
Mar 11, 2015 28.96 29.08 28.90 29.04 290,699 +0.21(+0.73%)
Mar 10, 2015 28.89 28.89 28.64 28.83 245,017 +0.28(+0.98%)
Mar 09, 2015 28.60 28.70 28.51 28.55 76,160 -0.04(-0.14%)
Mar 06, 2015 28.56 28.61 28.51 28.59 57,742 +0.38(+1.35%)
Mar 05, 2015 28.21 28.29 28.18 28.21 42,305 +0.11(+0.39%)
Mar 04, 2015 28.09 28.27 27.85 28.10 51,155 +0.06(+0.21%)
Mar 03, 2015 28.02 28.04 27.95 28.04 20,257 -0.04(-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.