Skip to main content

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

26.65 +0.04 (+0.15%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 23.66 23.69 23.58 23.62 57,879 +0.01(+0.04%)
Aug 30, 2016 23.52 23.64 23.52 23.61 106,966 +0.16(+0.69%)
Aug 29, 2016 23.49 23.51 23.45 23.45 25,604 +0.00(+0.00%)
Aug 26, 2016 23.18 23.49 23.17 23.45 30,735 +0.20(+0.85%)
Aug 25, 2016 23.31 23.31 23.25 23.26 32,515 -0.04(-0.16%)
Aug 24, 2016 23.24 23.34 23.24 23.29 92,986 +0.05(+0.24%)
Aug 23, 2016 23.15 23.27 23.15 23.24 114,743 +0.01(+0.04%)
Aug 22, 2016 23.25 23.25 23.20 23.23 26,008 +0.08(+0.35%)
Aug 19, 2016 23.17 23.23 23.15 23.15 104,380 +0.09(+0.39%)
Aug 18, 2016 23.17 23.18 23.06 23.06 17,386 -0.13(-0.54%)
Aug 17, 2016 23.20 23.27 23.15 23.18 26,983 +0.02(+0.08%)
Aug 16, 2016 23.19 23.23 23.14 23.17 60,000 -0.14(-0.62%)
Aug 15, 2016 23.32 23.38 23.30 23.31 41,588 -0.06(-0.27%)
Aug 12, 2016 23.32 23.41 23.32 23.37 17,076 -0.02(-0.08%)
Aug 11, 2016 23.35 23.47 23.34 23.39 65,068 +0.00(+0.00%)
Aug 10, 2016 23.37 23.43 23.34 23.39 46,725 -0.09(-0.38%)
Aug 09, 2016 23.52 23.52 23.47 23.48 25,226 -0.06(-0.27%)
Aug 08, 2016 23.55 23.60 23.53 23.54 49,739 +0.01(+0.04%)
Aug 05, 2016 23.64 23.64 23.53 23.53 22,951 +0.06(+0.26%)
Aug 04, 2016 23.45 23.51 23.44 23.47 39,427 +0.01(+0.05%)
Aug 03, 2016 23.43 23.51 23.41 23.46 49,390 +0.06(+0.27%)
Aug 02, 2016 23.45 23.45 23.35 23.40 31,551 -0.12(-0.50%)
Aug 01, 2016 23.56 23.56 23.47 23.52 45,930 +0.03(+0.11%)
Jul 29, 2016 23.58 23.58 23.42 23.49 101,861 -0.27(-1.13%)
Jul 28, 2016 23.70 23.81 23.70 23.76 61,934 -0.06(-0.26%)
Jul 27, 2016 23.83 23.94 23.77 23.82 33,409 +0.01(+0.04%)
Jul 26, 2016 23.78 23.86 23.76 23.81 28,461 -0.06(-0.26%)
Jul 25, 2016 23.86 23.94 23.86 23.87 122,564 +0.04(+0.15%)
Jul 22, 2016 23.78 23.91 23.78 23.84 82,549 +0.06(+0.26%)
Jul 21, 2016 23.80 23.85 23.76 23.78 38,368 -0.06(-0.26%)
Jul 20, 2016 23.82 23.89 23.79 23.84 53,593 +0.04(+0.19%)
Jul 19, 2016 23.78 23.85 23.78 23.79 19,144 +0.13(+0.57%)
Jul 18, 2016 23.66 23.72 23.64 23.66 30,124 -0.07(-0.30%)
Jul 15, 2016 23.62 23.75 23.62 23.73 44,612 +0.19(+0.80%)
Jul 14, 2016 23.57 23.62 23.52 23.54 10,509 -0.07(-0.28%)
Jul 13, 2016 23.59 23.67 23.56 23.61 18,757 -0.02(-0.10%)
Jul 12, 2016 23.61 23.69 23.58 23.63 49,624 -0.05(-0.23%)
Jul 11, 2016 23.64 23.73 23.64 23.69 17,786 +0.09(+0.38%)
Jul 08, 2016 23.54 23.64 23.53 23.60 118,630 -0.06(-0.25%)
Jul 07, 2016 23.61 23.68 23.57 23.65 55,470 +0.07(+0.29%)
Jul 06, 2016 23.58 23.71 23.51 23.59 54,961 -0.09(-0.38%)
Jul 05, 2016 23.42 23.68 23.42 23.68 66,934 +0.19(+0.82%)
Jul 01, 2016 23.38 23.48 23.48 23.48 29,336 -0.08(-0.33%)
Jun 30, 2016 23.52 23.68 23.52 23.56 104,583 +0.01(+0.04%)
Jun 29, 2016 23.54 23.62 23.52 23.55 53,346 -0.10(-0.42%)
Jun 28, 2016 23.62 23.76 23.62 23.65 60,630 -0.14(-0.60%)
Jun 27, 2016 23.74 23.83 23.67 23.79 1,078,392 +0.22(+0.95%)
Jun 24, 2016 23.53 23.67 23.44 23.57 111,406 +0.39(+1.69%)
Jun 23, 2016 23.17 23.22 23.16 23.18 63,679 -0.05(-0.22%)
Jun 22, 2016 23.23 23.29 23.21 23.23 43,546 -0.12(-0.50%)
Jun 21, 2016 23.23 23.36 23.23 23.34 40,528 +0.09(+0.41%)
Jun 20, 2016 23.22 23.31 23.22 23.25 38,342 -0.11(-0.48%)
Jun 17, 2016 23.39 23.53 23.35 23.36 27,178 -0.16(-0.69%)
Jun 16, 2016 23.53 23.67 23.47 23.52 63,942 -0.02(-0.08%)
Jun 15, 2016 23.53 23.61 23.41 23.54 73,131 -0.04(-0.19%)
Jun 14, 2016 23.53 23.63 23.53 23.59 56,923 +0.11(+0.46%)
Jun 13, 2016 23.49 23.53 23.43 23.48 76,105 -0.03(-0.11%)
Jun 10, 2016 23.37 23.53 23.37 23.51 30,383 +0.13(+0.58%)
Jun 09, 2016 23.29 23.40 23.29 23.37 203,947 +0.13(+0.54%)
Jun 08, 2016 23.26 23.28 23.19 23.25 248,813 -0.11(-0.46%)
Jun 07, 2016 23.44 23.44 23.34 23.35 123,554 -0.13(-0.53%)
Jun 06, 2016 23.48 23.52 23.42 23.48 43,344 +0.01(+0.04%)
Jun 03, 2016 23.61 23.71 23.35 23.47 89,285 -0.36(-1.51%)
Jun 02, 2016 23.88 23.88 23.78 23.83 38,858 +0.07(+0.30%)
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.