Skip to main content

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

28.48 -0.21 (-0.73%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 26.19 26.31 26.16 26.27 20,463 +0.08(+0.32%)
Jun 29, 2015 26.36 26.36 26.14 26.19 39,379 -0.13(-0.50%)
Jun 26, 2015 26.36 26.36 26.24 26.32 50,821 +0.10(+0.39%)
Jun 25, 2015 26.24 26.24 26.15 26.22 43,820 -0.02(-0.09%)
Jun 24, 2015 26.30 26.30 26.22 26.24 89,162 +0.03(+0.12%)
Jun 23, 2015 26.22 26.28 26.14 26.21 67,453 +0.21(+0.79%)
Jun 22, 2015 25.95 26.06 25.92 26.00 46,273 +0.06(+0.22%)
Jun 19, 2015 25.99 26.00 25.90 25.95 56,272 +0.06(+0.22%)
Jun 18, 2015 25.88 25.97 25.78 25.89 6,033,437 -0.09(-0.34%)
Jun 17, 2015 26.16 26.27 25.95 25.98 267,658 -0.19(-0.73%)
Jun 16, 2015 26.20 26.20 26.12 26.17 144,738 +0.06(+0.22%)
Jun 15, 2015 26.25 26.25 26.11 26.11 41,795 -0.07(-0.25%)
Jun 12, 2015 26.19 26.24 26.11 26.18 85,534 +0.04(+0.14%)
Jun 11, 2015 26.19 26.23 26.12 26.14 28,065 +0.09(+0.36%)
Jun 10, 2015 26.06 26.12 26.03 26.05 70,315 -0.20(-0.75%)
Jun 09, 2015 26.32 26.33 26.23 26.25 46,784 -0.03(-0.11%)
Jun 08, 2015 26.44 26.44 26.26 26.27 63,669 -0.25(-0.95%)
Jun 05, 2015 26.64 26.70 26.51 26.53 47,568 +0.18(+0.68%)
Jun 04, 2015 26.30 26.37 26.24 26.35 163,805 +0.08(+0.32%)
Jun 03, 2015 25.94 26.38 25.94 26.26 313,874 -0.06(-0.21%)
Jun 02, 2015 26.49 26.49 26.25 26.32 367,533 -0.36(-1.35%)
Jun 01, 2015 26.72 26.72 26.54 26.68 119,574 +0.13(+0.47%)
May 29, 2015 27.06 27.06 26.48 26.55 49,460 +0.00(+0.00%)
May 28, 2015 26.67 26.67 26.52 26.55 331,013 +0.00(+0.00%)
May 27, 2015 26.71 26.71 26.54 26.55 55,980 +0.02(+0.07%)
May 26, 2015 26.47 26.57 26.45 26.54 107,185 +0.27(+1.04%)
May 22, 2015 26.26 26.26 26.26 26.26 67,283 +0.17(+0.65%)
May 21, 2015 26.11 26.11 26.04 26.10 55,554 +0.00(+0.00%)
May 20, 2015 26.22 26.22 26.03 26.10 103,834 +0.00(+0.00%)
May 19, 2015 26.11 26.12 26.03 26.10 1,101,418 +0.27(+1.05%)
May 18, 2015 25.83 25.87 25.72 25.82 75,044 +0.21(+0.83%)
May 15, 2015 25.72 25.78 25.59 25.61 112,024 -0.02(-0.06%)
May 14, 2015 25.65 25.70 25.59 25.63 803,225 -0.12(-0.47%)
May 13, 2015 25.77 25.77 25.67 25.75 5,676,447 -0.16(-0.61%)
May 12, 2015 25.96 25.96 25.84 25.91 277,067 -0.12(-0.47%)
May 11, 2015 25.94 26.05 25.80 26.03 835,972 +0.11(+0.43%)
May 08, 2015 25.92 25.98 25.86 25.92 58,142 -0.07(-0.25%)
May 07, 2015 25.96 26.01 25.93 25.98 58,074 +0.12(+0.47%)
May 06, 2015 25.92 25.92 25.76 25.86 107,946 -0.16(-0.61%)
May 05, 2015 26.12 26.14 25.98 26.02 32,237 -0.11(-0.43%)
May 04, 2015 26.15 26.15 26.10 26.13 80,771 +0.03(+0.11%)
May 01, 2015 26.03 26.15 26.01 26.11 79,932 +0.14(+0.54%)
Apr 30, 2015 26.07 26.10 25.95 25.96 181,582 +0.03(+0.11%)
Apr 29, 2015 26.12 26.12 25.83 25.94 335,874 -0.16(-0.61%)
Apr 28, 2015 26.22 26.22 26.06 26.10 81,301 -0.17(-0.64%)
Apr 27, 2015 26.39 26.39 26.19 26.26 484,528 -0.07(-0.25%)
Apr 24, 2015 26.36 26.41 26.30 26.33 176,190 -0.07(-0.25%)
Apr 23, 2015 26.54 26.59 26.37 26.40 52,069 -0.20(-0.74%)
Apr 22, 2015 26.56 26.59 26.54 26.59 43,536 +0.02(+0.07%)
Apr 21, 2015 26.59 26.64 26.52 26.57 35,932 -0.02(-0.08%)
Apr 20, 2015 26.57 26.60 26.53 26.59 43,583 +0.13(+0.50%)
Apr 17, 2015 26.44 26.51 26.40 26.46 76,888 +0.02(+0.07%)
Apr 16, 2015 26.56 26.60 26.37 26.44 65,275 -0.18(-0.67%)
Apr 15, 2015 26.74 26.83 26.59 26.62 49,498 -0.15(-0.56%)
Apr 14, 2015 26.73 26.77 26.67 26.77 57,008 -0.21(-0.76%)
Apr 13, 2015 26.95 26.98 26.91 26.98 232,675 +0.12(+0.45%)
Apr 10, 2015 26.87 26.89 26.83 26.86 51,194 +0.05(+0.17%)
Apr 09, 2015 26.66 26.84 26.64 26.81 55,364 +0.23(+0.85%)
Apr 08, 2015 26.48 26.66 26.45 26.58 200,833 -0.05(-0.18%)
Apr 07, 2015 26.51 26.63 26.51 26.63 46,248 +0.16(+0.60%)
Apr 06, 2015 26.37 26.48 26.27 26.47 667,727 -0.13(-0.50%)
Apr 02, 2015 26.56 26.60 26.60 26.60 32,466 -0.11(-0.41%)
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.