Skip to main content

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

26.65 +0.04 (+0.15%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 25.05 25.22 25.04 25.21 107,513 -0.04(-0.14%)
Jul 30, 2015 25.33 25.36 25.25 25.25 33,464 +0.04(+0.14%)
Jul 29, 2015 25.15 25.22 25.11 25.21 31,092 +0.08(+0.31%)
Jul 28, 2015 25.16 25.18 25.10 25.13 39,083 +0.01(+0.04%)
Jul 27, 2015 25.16 25.19 25.07 25.12 103,930 -0.11(-0.45%)
Jul 24, 2015 25.22 25.28 25.20 25.24 111,689 +0.08(+0.31%)
Jul 23, 2015 25.23 25.23 25.13 25.16 61,603 -0.07(-0.28%)
Jul 22, 2015 25.18 25.25 25.17 25.23 136,743 +0.12(+0.49%)
Jul 21, 2015 25.23 25.23 25.08 25.11 41,622 -0.13(-0.52%)
Jul 20, 2015 25.27 25.29 25.19 25.24 23,293 +0.03(+0.10%)
Jul 17, 2015 25.29 25.29 25.17 25.21 51,679 +0.09(+0.35%)
Jul 16, 2015 25.20 25.20 25.07 25.12 1,549,310 +0.08(+0.32%)
Jul 15, 2015 25.04 25.09 25.04 25.04 42,113 +0.15(+0.60%)
Jul 14, 2015 24.87 24.95 24.87 24.89 19,829 -0.04(-0.18%)
Jul 13, 2015 24.86 25.00 24.86 24.94 37,567 +0.12(+0.50%)
Jul 10, 2015 24.77 24.88 24.77 24.82 71,778 -0.06(-0.25%)
Jul 09, 2015 24.94 24.94 24.82 24.88 56,132 +0.04(+0.18%)
Jul 08, 2015 25.33 25.33 24.82 24.83 22,288 -0.15(-0.60%)
Jul 07, 2015 25.07 25.07 24.90 24.98 22,353 +0.14(+0.57%)
Jul 06, 2015 24.93 24.93 24.79 24.84 43,784 +0.06(+0.25%)
Jul 02, 2015 24.83 24.78 24.78 24.78 36,314 -0.04(-0.14%)
Jul 01, 2015 25.10 25.10 24.75 24.82 31,604 +0.17(+0.68%)
Jun 30, 2015 24.57 24.68 24.54 24.65 21,812 +0.08(+0.32%)
Jun 29, 2015 24.73 24.73 24.53 24.57 41,975 -0.12(-0.50%)
Jun 26, 2015 24.73 24.73 24.62 24.69 54,170 +0.10(+0.39%)
Jun 25, 2015 24.61 24.61 24.54 24.60 46,708 -0.02(-0.09%)
Jun 24, 2015 24.68 24.68 24.59 24.62 95,038 +0.03(+0.12%)
Jun 23, 2015 24.60 24.65 24.53 24.59 71,898 +0.19(+0.79%)
Jun 22, 2015 24.34 24.45 24.32 24.39 49,323 +0.05(+0.22%)
Jun 19, 2015 24.39 24.39 24.30 24.34 59,981 +0.05(+0.22%)
Jun 18, 2015 24.28 24.37 24.18 24.29 6,431,101 -0.08(-0.34%)
Jun 17, 2015 24.54 24.65 24.34 24.37 285,299 -0.18(-0.73%)
Jun 16, 2015 24.58 24.58 24.51 24.55 154,277 +0.05(+0.22%)
Jun 15, 2015 24.62 24.62 24.50 24.50 44,550 -0.06(-0.25%)
Jun 12, 2015 24.57 24.61 24.49 24.56 91,171 +0.04(+0.14%)
Jun 11, 2015 24.57 24.61 24.51 24.53 29,915 +0.09(+0.36%)
Jun 10, 2015 24.45 24.51 24.42 24.44 74,949 -0.18(-0.75%)
Jun 09, 2015 24.69 24.70 24.61 24.62 49,867 -0.03(-0.11%)
Jun 08, 2015 24.81 24.81 24.64 24.65 67,865 -0.24(-0.95%)
Jun 05, 2015 24.99 25.04 24.87 24.89 50,703 +0.17(+0.68%)
Jun 04, 2015 24.68 24.74 24.61 24.72 174,602 +0.08(+0.32%)
Jun 03, 2015 24.33 24.75 24.33 24.64 334,561 -0.05(-0.21%)
Jun 02, 2015 24.85 24.85 24.63 24.69 391,757 -0.34(-1.35%)
Jun 01, 2015 25.07 25.07 24.89 25.03 127,455 +0.12(+0.47%)
May 29, 2015 25.39 25.39 24.84 24.91 52,720 +0.00(+0.00%)
May 28, 2015 25.02 25.02 24.88 24.91 352,830 +0.00(+0.00%)
May 27, 2015 25.06 25.06 24.89 24.91 59,670 +0.02(+0.07%)
May 26, 2015 24.83 24.93 24.82 24.90 114,250 +0.26(+1.04%)
May 22, 2015 24.64 24.64 24.64 24.64 71,717 +0.16(+0.65%)
May 21, 2015 24.49 24.50 24.43 24.48 59,216 +0.00(+0.00%)
May 20, 2015 24.60 24.60 24.42 24.48 110,677 +0.00(+0.00%)
May 19, 2015 24.50 24.50 24.42 24.48 1,174,013 +0.25(+1.05%)
May 18, 2015 24.24 24.27 24.13 24.23 79,990 +0.20(+0.83%)
May 15, 2015 24.13 24.18 24.01 24.03 119,408 -0.01(-0.06%)
May 14, 2015 24.06 24.11 24.01 24.04 856,166 -0.11(-0.47%)
May 13, 2015 24.17 24.17 24.08 24.16 6,050,582 -0.15(-0.61%)
May 12, 2015 24.35 24.35 24.25 24.31 295,328 -0.11(-0.47%)
May 11, 2015 24.33 24.44 24.20 24.42 891,071 +0.11(+0.43%)
May 08, 2015 24.32 24.38 24.27 24.32 61,974 -0.06(-0.25%)
May 07, 2015 24.36 24.40 24.32 24.38 61,901 +0.11(+0.47%)
May 06, 2015 24.32 24.32 24.17 24.26 115,061 -0.15(-0.61%)
May 05, 2015 24.51 24.53 24.38 24.41 34,361 -0.11(-0.43%)
May 04, 2015 24.53 24.53 24.48 24.52 86,095 +0.03(+0.11%)
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.