Skip to main content

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

25.81 +0.22 (+0.88%)
Streaming Delayed Price Updated: 9:30 AM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 21.39 21.39 21.35 21.38 1,310 +0.00(+0.00%)
Jun 27, 2014 21.36 21.40 21.35 21.38 7,671 -0.03(-0.16%)
Jun 26, 2014 21.42 21.46 21.40 21.41 7,758 -0.03(-0.12%)
Jun 25, 2014 21.43 21.46 21.41 21.44 3,238 -0.03(-0.16%)
Jun 24, 2014 21.43 21.49 21.43 21.47 4,110 +0.02(+0.08%)
Jun 23, 2014 21.45 21.46 21.44 21.46 3,002 -0.06(-0.28%)
Jun 20, 2014 21.47 21.53 21.46 21.52 6,415 +0.06(+0.28%)
Jun 19, 2014 21.44 21.51 21.41 21.46 11,072 -0.07(-0.32%)
Jun 18, 2014 21.59 21.59 21.52 21.52 6,036 -0.08(-0.36%)
Jun 17, 2014 21.66 21.67 21.59 21.60 5,995 +0.08(+0.36%)
Jun 16, 2014 21.53 21.63 21.51 21.52 9,022 -0.03(-0.12%)
Jun 13, 2014 21.64 21.65 21.55 21.55 210,990 +0.02(+0.08%)
Jun 12, 2014 21.55 21.55 21.53 21.53 3,476 -0.02(-0.08%)
Jun 11, 2014 21.59 21.59 21.54 21.55 3,563 -0.08(-0.35%)
Jun 10, 2014 21.59 21.63 21.60 21.63 3,768 +0.11(+0.53%)
Jun 06, 2014 21.52 21.57 21.52 21.52 5,425 -0.00(-0.02%)
Jun 05, 2014 21.58 21.58 21.52 21.52 2,394 -0.10(-0.47%)
Jun 04, 2014 21.59 21.63 21.59 21.62 1,436 +0.01(+0.05%)
Jun 03, 2014 21.55 21.61 21.55 21.61 1,391 -0.00(-0.00%)
Jun 02, 2014 21.59 21.61 21.59 21.61 2,161 +0.13(+0.61%)
May 30, 2014 21.53 21.53 21.48 21.48 1,558 -0.02(-0.08%)
May 29, 2014 21.56 21.56 21.50 21.50 2,455 -0.05(-0.24%)
May 28, 2014 21.52 21.59 21.52 21.55 4,903 +0.04(+0.20%)
May 27, 2014 21.54 21.57 21.51 21.51 4,802 -0.05(-0.24%)
May 23, 2014 21.50 21.56 21.56 21.56 11,272 +0.08(+0.36%)
May 22, 2014 21.47 21.55 21.47 21.48 3,463 -0.01(-0.03%)
May 21, 2014 21.47 21.55 21.47 21.49 10,770 +0.04(+0.19%)
May 20, 2014 21.51 21.52 21.45 21.45 2,621 -0.02(-0.08%)
May 19, 2014 21.47 21.48 21.40 21.46 6,698 -0.04(-0.16%)
May 16, 2014 21.49 21.50 21.46 21.50 999 -0.01(-0.04%)
May 15, 2014 21.51 21.52 21.51 21.51 1,911 -0.01(-0.04%)
May 14, 2014 21.52 21.52 21.52 21.52 1,368 -0.03(-0.12%)
May 13, 2014 21.49 21.54 21.47 21.54 7,781 +0.10(+0.45%)
May 12, 2014 21.49 21.50 21.44 21.45 29,079 +0.02(+0.08%)
May 09, 2014 21.50 21.51 21.43 21.43 3,119 +0.03(+0.16%)
May 08, 2014 21.35 21.39 21.35 21.39 3,342 +0.03(+0.12%)
May 07, 2014 21.36 21.37 21.32 21.37 13,108 -0.02(-0.08%)
May 06, 2014 21.39 21.39 21.38 21.38 9,576 -0.04(-0.21%)
May 05, 2014 21.41 21.44 21.41 21.43 2,063 +0.00(+0.00%)
May 02, 2014 21.56 21.56 21.42 21.43 7,972 -0.05(-0.25%)
May 01, 2014 21.59 21.59 21.45 21.48 2,101 -0.02(-0.09%)
Apr 30, 2014 21.51 21.52 21.50 21.50 1,711 -0.04(-0.20%)
Apr 29, 2014 21.53 21.55 21.52 21.55 2,256 -0.01(-0.02%)
Apr 28, 2014 21.52 21.55 21.52 21.55 2,639 -0.01(-0.04%)
Apr 25, 2014 21.63 21.63 21.50 21.56 16,037 +0.01(+0.04%)
Apr 24, 2014 21.53 21.55 21.53 21.55 2,186 -0.00(-0.00%)
Apr 23, 2014 21.53 21.57 21.53 21.55 4,077 +0.01(+0.04%)
Apr 22, 2014 21.52 21.59 21.52 21.54 24,054 -0.01(-0.04%)
Apr 21, 2014 21.59 21.59 21.54 21.55 4,696 -0.02(-0.08%)
Apr 17, 2014 21.54 21.57 21.57 21.57 15,414 +0.01(+0.04%)
Apr 16, 2014 21.56 21.56 21.56 21.56 80,100 +0.00(+0.00%)
Apr 15, 2014 21.49 21.56 21.48 21.56 15,994 +0.06(+0.30%)
Apr 14, 2014 21.47 21.52 21.47 21.50 4,376 +0.02(+0.09%)
Apr 11, 2014 21.48 21.48 21.48 21.48 1,502 +0.06(+0.30%)
Apr 10, 2014 21.43 21.43 21.41 21.41 969 -0.06(-0.28%)
Apr 09, 2014 21.55 21.55 21.44 21.47 2,134 -0.07(-0.32%)
Apr 08, 2014 21.62 21.62 21.50 21.54 5,549 -0.23(-1.07%)
Apr 07, 2014 21.59 22.82 21.59 21.78 5,649 +0.06(+0.28%)
Apr 04, 2014 21.72 21.72 21.72 21.72 1,428 -0.07(-0.32%)
Apr 03, 2014 21.78 21.79 21.75 21.79 6,631 +0.04(+0.20%)
Apr 02, 2014 21.72 21.74 21.70 21.74 7,039 +0.03(+0.16%)
Apr 01, 2014 21.70 21.71 21.68 21.71 6,735 +0.01(+0.04%)
Mar 31, 2014 21.71 21.71 21.66 21.70 31,470 +0.00(+0.00%)
Mar 28, 2014 21.70 21.70 21.67 21.70 908 +0.02(+0.08%)
Mar 27, 2014 21.67 21.77 21.61 21.68 465,995 +0.03(+0.12%)
Mar 26, 2014 21.66 21.66 21.66 21.66 810 -0.02(-0.08%)
Mar 25, 2014 21.73 21.73 21.67 21.67 6,637 -0.05(-0.24%)
Mar 24, 2014 21.74 21.78 21.70 21.72 2,190 -0.00(-0.00%)
Mar 21, 2014 21.76 21.78 21.72 21.72 2,989 -0.11(-0.52%)
Mar 20, 2014 21.84 21.84 21.84 21.84 1,226 +0.10(+0.48%)
Mar 19, 2014 21.60 21.73 21.60 21.73 675 +0.14(+0.66%)
Mar 18, 2014 21.61 21.62 21.59 21.59 3,020 -0.02(-0.10%)
Mar 17, 2014 21.57 21.61 21.57 21.61 4,418 -0.02(-0.08%)
Mar 14, 2014 21.64 21.64 21.62 21.63 8,295 -0.03(-0.12%)
Mar 13, 2014 21.66 21.66 21.66 21.66 335 -0.07(-0.32%)
Mar 12, 2014 21.72 21.73 21.70 21.72 3,393 -0.01(-0.04%)
Mar 11, 2014 21.71 21.73 21.70 21.73 2,520 +0.03(+0.12%)
Mar 10, 2014 21.70 21.72 21.69 21.71 4,367 +0.03(+0.12%)
Mar 07, 2014 21.70 21.70 21.68 21.68 1,832 +0.03(+0.13%)
Mar 06, 2014 21.68 21.68 21.62 21.66 4,105 -0.08(-0.36%)
Mar 05, 2014 21.73 21.73 21.73 21.73 858 -0.06(-0.27%)
Mar 04, 2014 21.78 21.79 21.76 21.79 7,404 +0.05(+0.24%)
Mar 03, 2014 21.70 21.74 21.70 21.74 2,527 +0.04(+0.16%)
Feb 28, 2014 21.71 21.71 21.71 21.71 1,151 -0.06(-0.28%)
Feb 27, 2014 21.79 21.79 21.77 21.77 1,099 -0.04(-0.20%)
Feb 26, 2014 21.83 21.83 21.81 21.81 1,274 +0.07(+0.32%)
Feb 25, 2014 21.73 21.76 21.72 21.74 4,353 -0.01(-0.04%)
Feb 24, 2014 21.74 21.79 21.74 21.75 5,192 -0.03(-0.16%)
Feb 21, 2014 21.81 21.81 21.78 21.79 1,986 -0.02(-0.08%)
Feb 20, 2014 21.80 21.82 21.80 21.80 6,258 +0.01(+0.04%)
Feb 19, 2014 21.75 21.79 21.72 21.79 6,892 +0.08(+0.35%)
Feb 18, 2014 21.74 21.74 21.71 21.72 5,837 -0.02(-0.11%)
Feb 14, 2014 21.73 21.74 21.74 21.74 3,220 -0.04(-0.17%)
Feb 13, 2014 21.83 21.83 21.78 21.78 2,682 -0.10(-0.47%)
Feb 12, 2014 21.88 21.88 21.88 21.88 986 -0.01(-0.04%)
Feb 11, 2014 21.88 21.89 21.83 21.89 5,474 +0.00(+0.00%)
Feb 10, 2014 21.90 21.91 21.88 21.89 4,604 -0.01(-0.04%)
Feb 07, 2014 21.88 21.92 21.88 21.90 8,884 +0.01(+0.04%)
Feb 06, 2014 21.88 21.91 21.88 21.89 1,728 -0.03(-0.16%)
Feb 05, 2014 21.98 21.98 21.92 21.92 7,696 -0.05(-0.24%)
Feb 04, 2014 21.95 21.99 21.95 21.98 6,338 -0.02(-0.07%)
Feb 03, 2014 21.99 21.99 21.99 21.99 1,014 -0.05(-0.24%)
Jan 31, 2014 22.09 22.09 22.04 22.05 15,189 +0.00(+0.00%)
Jan 30, 2014 22.01 22.05 21.99 22.05 1,108 +0.08(+0.36%)
Jan 29, 2014 21.95 21.97 21.91 21.97 1,719 +0.01(+0.04%)
Jan 28, 2014 21.97 21.97 21.92 21.96 60,172 +0.04(+0.19%)
Jan 27, 2014 21.94 21.96 21.91 21.92 3,204 -0.01(-0.04%)
Jan 24, 2014 21.92 21.98 21.92 21.92 1,724 -0.03(-0.16%)
Jan 23, 2014 21.95 21.99 21.95 21.96 8,222 -0.10(-0.45%)
Jan 22, 2014 21.96 22.07 21.96 22.06 10,038 +0.02(+0.11%)
Jan 21, 2014 22.04 22.05 22.01 22.04 4,004 -0.03(-0.13%)
Jan 17, 2014 22.06 22.06 22.06 22.06 575 +0.06(+0.28%)
Jan 16, 2014 21.99 22.01 21.97 22.00 1,712 -0.00(-0.01%)
Jan 15, 2014 22.00 22.00 21.99 22.00 1,336 +0.09(+0.41%)
Jan 14, 2014 21.87 21.92 21.87 21.92 6,017 +0.09(+0.40%)
Jan 13, 2014 21.79 21.86 21.79 21.83 3,557 -0.05(-0.24%)
Jan 10, 2014 21.95 21.95 21.84 21.88 12,890 -0.10(-0.44%)
Jan 09, 2014 22.01 22.02 21.94 21.98 7,746 -0.02(-0.11%)
Jan 08, 2014 21.98 22.01 21.95 22.00 11,385 +0.06(+0.28%)
Jan 07, 2014 21.87 21.95 21.87 21.94 15,319 +0.04(+0.20%)
Jan 06, 2014 21.93 21.93 21.87 21.90 8,680 -0.03(-0.16%)
Jan 03, 2014 21.87 21.93 21.87 21.93 8,767 -0.03(-0.16%)
Jan 02, 2014 21.91 21.97 21.87 21.97 10,903 +0.14(+0.64%)
Dec 31, 2013 21.81 21.83 21.83 21.83 2,415 -0.03(-0.16%)
Dec 30, 2013 21.84 21.86 21.79 21.86 4,145 -0.02(-0.08%)
Dec 27, 2013 21.82 21.88 21.79 21.88 2,933 -0.01(-0.04%)
Dec 26, 2013 21.86 21.90 21.86 21.89 3,446 +0.04(+0.20%)
Dec 24, 2013 21.85 21.85 21.85 21.85 1,218 -0.01(-0.04%)
Dec 23, 2013 21.86 21.86 21.80 21.86 5,882 +0.02(+0.08%)
Dec 20, 2013 21.92 21.92 21.81 21.84 20,597 -0.07(-0.31%)
Dec 19, 2013 21.92 21.92 21.91 21.91 4,027 +0.17(+0.80%)
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.