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 (%)
Jun 30, 2016 21.77 21.91 21.77 21.80 113,037 +0.01(+0.04%)
Jun 29, 2016 21.78 21.85 21.76 21.79 57,658 -0.09(-0.42%)
Jun 28, 2016 21.86 21.98 21.86 21.88 65,532 -0.13(-0.60%)
Jun 27, 2016 21.96 22.05 21.90 22.01 1,165,563 +0.21(+0.95%)
Jun 24, 2016 21.77 21.90 21.69 21.81 120,412 +0.36(+1.69%)
Jun 23, 2016 21.44 21.48 21.42 21.44 68,826 -0.05(-0.22%)
Jun 22, 2016 21.49 21.55 21.47 21.49 47,066 -0.11(-0.50%)
Jun 21, 2016 21.49 21.61 21.49 21.60 43,804 +0.09(+0.41%)
Jun 20, 2016 21.48 21.57 21.48 21.51 41,441 -0.10(-0.48%)
Jun 17, 2016 21.64 21.77 21.60 21.62 29,375 -0.15(-0.69%)
Jun 16, 2016 21.77 21.90 21.71 21.77 69,111 -0.02(-0.08%)
Jun 15, 2016 21.77 21.85 21.66 21.78 79,043 -0.04(-0.19%)
Jun 14, 2016 21.77 21.86 21.77 21.82 61,524 +0.10(+0.46%)
Jun 13, 2016 21.73 21.77 21.67 21.72 82,257 -0.02(-0.11%)
Jun 10, 2016 21.62 21.77 21.62 21.75 32,839 +0.12(+0.57%)
Jun 09, 2016 21.55 21.65 21.55 21.62 220,433 +0.12(+0.54%)
Jun 08, 2016 21.52 21.54 21.46 21.51 268,926 -0.10(-0.46%)
Jun 07, 2016 21.69 21.69 21.60 21.61 133,541 -0.12(-0.53%)
Jun 06, 2016 21.72 21.76 21.67 21.72 46,848 +0.01(+0.04%)
Jun 03, 2016 21.84 21.94 21.61 21.72 96,502 -0.33(-1.51%)
Jun 02, 2016 22.10 22.10 22.00 22.05 41,999 +0.07(+0.30%)
Jun 01, 2016 22.06 22.07 21.98 21.98 60,355 -0.14(-0.64%)
May 31, 2016 22.07 22.14 22.01 22.12 117,332 +0.03(+0.15%)
May 27, 2016 22.01 22.09 22.09 22.09 82,101 +0.12(+0.53%)
May 26, 2016 21.95 22.01 21.91 21.97 86,972 -0.02(-0.11%)
May 25, 2016 22.06 22.06 21.98 22.00 71,761 -0.07(-0.34%)
May 24, 2016 22.01 22.08 22.01 22.07 170,861 +0.06(+0.28%)
May 23, 2016 22.00 22.04 21.98 22.01 221,888 +0.01(+0.06%)
May 20, 2016 22.01 22.05 21.98 22.00 113,413 +0.02(+0.08%)
May 19, 2016 21.99 22.05 21.97 21.98 71,554 +0.00(+0.00%)
May 18, 2016 21.91 21.98 21.85 21.98 48,587 +0.15(+0.68%)
May 17, 2016 21.80 21.86 21.77 21.83 76,475 -0.00(-0.02%)
May 16, 2016 21.77 21.86 21.77 21.84 97,599 -0.01(-0.06%)
May 13, 2016 21.77 21.88 21.77 21.85 179,516 +0.12(+0.57%)
May 12, 2016 21.65 21.74 21.64 21.72 428,614 +0.08(+0.38%)
May 11, 2016 21.69 21.71 21.61 21.64 1,425,326 -0.09(-0.42%)
May 10, 2016 21.72 21.75 21.69 21.73 9,160 -0.02(-0.11%)
May 09, 2016 21.69 21.76 21.69 21.76 26,879 +0.11(+0.50%)
May 06, 2016 21.64 21.65 21.58 21.65 21,307 +0.06(+0.27%)
May 05, 2016 21.50 21.62 21.50 21.59 35,267 +0.06(+0.27%)
May 04, 2016 21.52 21.54 21.48 21.53 144,329 +0.09(+0.43%)
May 03, 2016 21.28 21.44 21.28 21.44 35,626 +0.18(+0.86%)
May 02, 2016 21.28 21.32 21.24 21.26 43,800 -0.05(-0.23%)
Apr 29, 2016 21.32 21.38 21.31 21.31 43,411 -0.14(-0.66%)
Apr 28, 2016 21.57 21.57 21.44 21.45 26,166 -0.23(-1.07%)
Apr 27, 2016 21.67 21.70 21.63 21.68 37,530 +0.02(+0.08%)
Apr 26, 2016 21.64 21.68 21.60 21.67 39,328 -0.07(-0.31%)
Apr 25, 2016 21.71 21.76 21.69 21.73 275,270 -0.05(-0.23%)
Apr 22, 2016 21.70 21.79 21.70 21.78 24,136 +0.12(+0.57%)
Apr 21, 2016 21.53 21.68 21.53 21.66 107,352 +0.06(+0.27%)
Apr 20, 2016 21.53 21.64 21.53 21.60 43,013 +0.08(+0.39%)
Apr 19, 2016 21.51 21.56 21.49 21.52 58,803 -0.12(-0.54%)
Apr 18, 2016 21.66 21.70 21.61 21.63 159,190 -0.08(-0.38%)
Apr 15, 2016 21.67 21.72 21.63 21.72 61,734 -0.01(-0.04%)
Apr 14, 2016 21.71 21.72 21.67 21.72 31,340 +0.05(+0.23%)
Apr 13, 2016 21.65 21.73 21.65 21.67 47,241 +0.10(+0.46%)
Apr 12, 2016 21.58 21.66 21.55 21.57 27,555 -0.05(-0.23%)
Apr 11, 2016 21.60 21.64 21.57 21.62 554,557 -0.06(-0.27%)
Apr 08, 2016 21.75 21.75 21.67 21.68 48,303 -0.11(-0.49%)
Apr 07, 2016 21.76 21.81 21.74 21.79 75,311 +0.07(+0.34%)
Apr 06, 2016 21.89 21.89 21.70 21.72 8,907,690 -0.10(-0.46%)
Apr 05, 2016 21.81 21.90 21.78 21.81 229,905 +0.05(+0.23%)
Apr 04, 2016 21.72 21.79 21.70 21.77 335,138 +0.02(+0.08%)
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.