Skip to main content

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

26.17 +0.04 (+0.15%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 22.82 22.84 22.81 22.81 4,899 +0.00(+0.02%)
Jun 27, 2019 22.78 22.81 22.78 22.81 10,237 +0.03(+0.13%)
Jun 26, 2019 22.84 22.86 22.76 22.78 3,400 -0.04(-0.16%)
Jun 25, 2019 22.78 22.84 22.74 22.82 7,532 +0.01(+0.05%)
Jun 24, 2019 22.79 22.83 22.79 22.80 4,903 -0.05(-0.21%)
Jun 21, 2019 22.85 22.88 22.85 22.85 36,091 -0.01(-0.04%)
Jun 20, 2019 22.80 22.90 22.79 22.86 137,411 -0.11(-0.46%)
Jun 19, 2019 23.06 23.06 22.94 22.97 2,181 -0.11(-0.47%)
Jun 18, 2019 23.09 23.09 23.04 23.08 8,718 -0.01(-0.04%)
Jun 17, 2019 23.07 23.12 23.05 23.09 14,682 -0.00(-0.01%)
Jun 14, 2019 23.09 23.09 23.09 23.09 119 +0.12(+0.51%)
Jun 13, 2019 22.99 23.04 22.93 22.97 66,992 +0.01(+0.02%)
Jun 12, 2019 22.95 23.01 22.88 22.97 34,807 +0.03(+0.14%)
Jun 11, 2019 22.98 22.98 22.85 22.94 22,452 -0.02(-0.07%)
Jun 10, 2019 22.95 22.95 22.91 22.95 4,369 +0.00(+0.00%)
Jun 07, 2019 22.95 22.99 22.90 22.95 16,611 -0.05(-0.21%)
Jun 06, 2019 23.03 23.03 22.99 23.00 2,867 -0.04(-0.18%)
Jun 05, 2019 23.01 23.07 22.93 23.04 216,916 -0.04(-0.17%)
Jun 04, 2019 23.04 23.10 22.95 23.08 72,643 -0.01(-0.03%)
Jun 03, 2019 23.12 23.14 22.99 23.09 18,056 -0.04(-0.18%)
May 31, 2019 23.22 23.22 23.10 23.13 26,650 -0.06(-0.26%)
May 30, 2019 23.19 23.25 23.19 23.19 3,692 -0.01(-0.05%)
May 29, 2019 23.13 23.26 23.13 23.20 11,600 +0.07(+0.30%)
May 28, 2019 23.12 23.15 23.09 23.13 3,194 -0.02(-0.11%)
May 24, 2019 23.05 23.15 23.02 23.15 12,428 +0.07(+0.30%)
May 23, 2019 23.14 23.14 23.08 23.08 6,029 -0.02(-0.07%)
May 22, 2019 23.13 23.13 23.10 23.10 501 -0.02(-0.11%)
May 21, 2019 23.12 23.13 23.10 23.12 2,035 +0.02(+0.09%)
May 20, 2019 23.13 23.13 23.04 23.10 587 -0.02(-0.10%)
May 17, 2019 23.14 23.14 23.11 23.12 2,629 +0.06(+0.28%)
May 16, 2019 23.04 23.06 23.04 23.06 690 +0.04(+0.19%)
May 15, 2019 23.04 23.04 22.98 23.02 7,564 +0.02(+0.09%)
May 14, 2019 22.99 23.00 22.99 22.99 896 -0.00(-0.00%)
May 13, 2019 22.89 22.99 22.89 22.99 5,468 +0.06(+0.25%)
May 10, 2019 22.95 22.95 22.89 22.94 7,409 -0.03(-0.14%)
May 09, 2019 23.04 23.05 22.92 22.97 10,163 -0.03(-0.11%)
May 08, 2019 22.99 22.99 22.98 22.99 13,454 +0.01(+0.06%)
May 07, 2019 23.00 23.01 22.98 22.98 2,917 +0.00(+0.02%)
May 06, 2019 23.04 23.04 22.94 22.98 5,331 +0.03(+0.12%)
May 03, 2019 23.05 23.05 22.90 22.95 2,987 -0.06(-0.26%)
May 02, 2019 23.01 23.01 22.94 23.01 5,089 +0.05(+0.24%)
May 01, 2019 22.97 22.97 22.82 22.96 2,784 +0.02(+0.07%)
Apr 30, 2019 22.94 22.94 22.94 22.94 363 -0.07(-0.31%)
Apr 29, 2019 23.07 23.07 23.01 23.01 4,270 +0.00(+0.00%)
Apr 26, 2019 23.02 23.02 22.94 23.01 9,919 -0.07(-0.29%)
Apr 25, 2019 23.12 23.13 23.06 23.08 9,457 +0.02(+0.10%)
Apr 24, 2019 22.99 23.05 22.95 23.05 8,653 +0.08(+0.37%)
Apr 23, 2019 22.96 23.00 22.95 22.97 22,551 +0.11(+0.47%)
Apr 22, 2019 22.91 22.91 22.84 22.86 1,348 +0.01(+0.06%)
Apr 18, 2019 22.86 22.92 22.84 22.85 6,812 +0.04(+0.16%)
Apr 17, 2019 22.81 22.82 22.79 22.81 1,050 +0.01(+0.03%)
Apr 16, 2019 22.81 22.81 22.80 22.80 1,117 +0.03(+0.15%)
Apr 15, 2019 22.78 22.78 22.71 22.77 3,125 +0.03(+0.11%)
Apr 12, 2019 22.76 22.76 22.69 22.74 3,704 -0.05(-0.22%)
Apr 11, 2019 22.78 22.79 22.78 22.79 3,002 +0.06(+0.24%)
Apr 10, 2019 22.70 22.79 22.69 22.74 5,161 -0.02(-0.08%)
Apr 09, 2019 22.75 22.77 22.71 22.76 3,199 -0.07(-0.31%)
Apr 08, 2019 22.84 22.85 22.77 22.83 3,171 -0.04(-0.16%)
Apr 05, 2019 22.89 22.93 22.86 22.86 3,824 +0.03(+0.11%)
Apr 04, 2019 22.88 22.91 22.79 22.84 11,836 +0.03(+0.11%)
Apr 03, 2019 22.80 22.81 22.78 22.81 4,452 -0.04(-0.18%)
Apr 02, 2019 22.85 22.85 22.85 22.85 350 +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.