Skip to main content

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

26.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 23.90 23.97 23.80 23.85 79,622 -0.02(-0.10%)
Jun 29, 2021 23.90 23.90 23.77 23.88 37,955 +0.10(+0.43%)
Jun 28, 2021 23.80 23.84 23.74 23.77 100,132 -0.02(-0.10%)
Jun 25, 2021 23.75 23.81 23.69 23.80 15,590 +0.02(+0.09%)
Jun 24, 2021 23.84 23.89 23.74 23.78 8,108 -0.11(-0.45%)
Jun 23, 2021 23.78 23.90 23.78 23.89 139,109 +0.07(+0.28%)
Jun 22, 2021 23.95 23.98 23.82 23.82 102,064 -0.10(-0.43%)
Jun 21, 2021 23.95 24.01 23.86 23.92 84,943 -0.12(-0.51%)
Jun 18, 2021 23.92 24.06 23.92 24.05 16,552 +0.19(+0.79%)
Jun 17, 2021 23.85 23.93 23.83 23.86 178,092 +0.08(+0.32%)
Jun 16, 2021 23.58 23.78 23.57 23.78 8,999 +0.20(+0.86%)
Jun 15, 2021 23.56 23.60 23.51 23.58 28,720 +0.02(+0.10%)
Jun 14, 2021 23.46 23.59 23.46 23.56 40,939 +0.01(+0.04%)
Jun 11, 2021 23.51 23.59 23.48 23.55 21,771 +0.11(+0.48%)
Jun 10, 2021 23.51 23.52 23.38 23.43 10,242 +0.01(+0.04%)
Jun 09, 2021 23.39 23.44 23.36 23.43 10,481 +0.04(+0.16%)
Jun 08, 2021 23.44 23.44 23.38 23.39 10,074 -0.02(-0.10%)
Jun 07, 2021 23.42 23.46 23.36 23.41 723,367 -0.08(-0.34%)
Jun 04, 2021 23.53 23.53 23.45 23.49 21,299 -0.08(-0.36%)
Jun 03, 2021 23.48 23.63 23.48 23.58 47,267 +0.16(+0.68%)
Jun 02, 2021 23.42 23.48 23.42 23.42 13,959 +0.03(+0.12%)
Jun 01, 2021 23.36 23.45 23.36 23.39 686,308 -0.05(-0.20%)
May 28, 2021 23.53 23.53 23.41 23.44 16,756 +0.03(+0.12%)
May 27, 2021 23.45 23.50 23.41 23.41 106,839 -0.03(-0.12%)
May 26, 2021 23.44 23.50 23.37 23.44 27,819 +0.03(+0.13%)
May 25, 2021 23.41 23.44 23.35 23.40 52,720 -0.04(-0.17%)
May 24, 2021 23.40 23.45 23.34 23.44 619,767 -0.02(-0.10%)
May 21, 2021 23.45 23.52 23.39 23.47 83,224 +0.02(+0.10%)
May 20, 2021 23.48 23.48 23.40 23.44 15,314 -0.07(-0.28%)
May 19, 2021 23.43 23.56 23.39 23.51 1,085,774 +0.09(+0.40%)
May 18, 2021 23.38 23.46 23.35 23.42 17,105 -0.10(-0.43%)
May 17, 2021 23.49 23.54 23.42 23.52 603,987 +0.02(+0.07%)
May 14, 2021 23.50 23.55 23.48 23.50 4,443 -0.06(-0.26%)
May 13, 2021 23.65 23.73 23.46 23.56 6,760 -0.07(-0.29%)
May 12, 2021 23.53 23.67 23.47 23.63 9,889 +0.19(+0.81%)
May 11, 2021 23.45 23.49 23.38 23.44 15,475 -0.04(-0.18%)
May 10, 2021 23.50 23.56 23.45 23.48 39,919 -0.02(-0.07%)
May 07, 2021 23.58 23.60 23.50 23.50 14,431 -0.14(-0.57%)
May 06, 2021 23.69 23.72 23.58 23.64 7,001 -0.08(-0.32%)
May 05, 2021 23.75 23.79 23.69 23.71 8,129 -0.09(-0.36%)
May 04, 2021 23.77 23.83 23.73 23.80 7,093 +0.06(+0.26%)
May 03, 2021 23.71 23.74 23.62 23.74 56,156 -0.06(-0.24%)
Apr 30, 2021 23.53 23.83 23.53 23.79 42,742 +0.24(+1.00%)
Apr 29, 2021 23.60 23.61 23.56 23.56 10,060 -0.07(-0.30%)
Apr 28, 2021 23.68 23.81 23.54 23.63 12,475 -0.02(-0.06%)
Apr 27, 2021 23.68 23.68 23.58 23.64 11,404 +0.02(+0.09%)
Apr 26, 2021 23.55 23.62 23.55 23.62 14,534 +0.05(+0.20%)
Apr 23, 2021 23.71 23.75 23.57 23.58 10,765 -0.16(-0.65%)
Apr 22, 2021 23.77 23.78 23.71 23.73 20,532 -0.05(-0.22%)
Apr 21, 2021 23.79 23.83 23.78 23.78 7,945 +0.02(+0.09%)
Apr 20, 2021 23.78 23.81 23.74 23.76 14,555 -0.02(-0.08%)
Apr 19, 2021 23.72 23.83 23.67 23.78 385,793 +0.01(+0.04%)
Apr 16, 2021 23.83 23.92 23.77 23.77 15,668 -0.15(-0.63%)
Apr 15, 2021 23.84 24.00 23.79 23.92 34,224 +0.06(+0.24%)
Apr 14, 2021 23.89 23.98 23.87 23.87 12,282 -0.06(-0.24%)
Apr 13, 2021 23.92 24.02 23.92 23.92 66,757 -0.08(-0.31%)
Apr 12, 2021 23.93 24.00 23.90 24.00 6,620 +0.00(+0.01%)
Apr 09, 2021 24.03 24.03 23.93 24.00 5,116 +0.05(+0.22%)
Apr 08, 2021 23.97 23.97 23.90 23.94 23,133 -0.11(-0.45%)
Apr 07, 2021 24.01 24.10 23.93 24.05 9,096 +0.07(+0.29%)
Apr 06, 2021 24.02 24.02 23.88 23.98 21,502 -0.09(-0.37%)
Apr 05, 2021 24.10 24.13 24.02 24.07 19,570 -0.07(-0.27%)
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.