Skip to main content

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

25.61 +0.24 (+0.95%)
Streaming Delayed Price Updated: 3:54 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 22.79 22.84 22.71 22.71 23,098 -0.04(-0.19%)
Aug 30, 2017 22.76 22.79 22.74 22.76 28,464 +0.08(+0.35%)
Aug 29, 2017 22.57 22.70 22.57 22.68 17,738 +0.04(+0.16%)
Aug 28, 2017 22.67 22.67 22.62 22.64 7,923 +0.01(+0.04%)
Aug 25, 2017 22.80 22.80 22.62 22.63 9,412 -0.21(-0.93%)
Aug 24, 2017 22.80 22.85 22.77 22.85 7,521 +0.04(+0.19%)
Aug 23, 2017 22.82 22.82 22.76 22.80 10,193 -0.02(-0.08%)
Aug 22, 2017 22.86 22.86 22.81 22.82 16,768 +0.06(+0.27%)
Aug 21, 2017 22.77 22.78 22.75 22.76 19,919 -0.05(-0.23%)
Aug 18, 2017 22.85 22.87 22.80 22.81 25,444 -0.08(-0.35%)
Aug 17, 2017 22.87 22.93 22.85 22.89 175,808 +0.03(+0.12%)
Aug 16, 2017 22.98 23.01 22.84 22.86 32,206 -0.08(-0.35%)
Aug 15, 2017 22.99 23.01 22.93 22.94 14,162 +0.09(+0.39%)
Aug 14, 2017 22.87 22.88 22.85 22.85 9,333 +0.03(+0.12%)
Aug 11, 2017 22.83 22.88 22.74 22.83 22,887 -0.06(-0.27%)
Aug 10, 2017 22.90 22.90 22.85 22.89 39,262 +0.02(+0.07%)
Aug 09, 2017 22.93 22.93 22.85 22.87 22,760 -0.02(-0.07%)
Aug 08, 2017 22.86 22.93 22.84 22.89 14,146 +0.00(+0.00%)
Aug 07, 2017 22.89 22.93 22.85 22.89 46,417 +0.04(+0.19%)
Aug 04, 2017 22.83 22.93 22.79 22.85 31,656 +0.10(+0.45%)
Aug 03, 2017 22.77 22.82 22.69 22.74 44,040 +0.00(+0.02%)
Aug 02, 2017 22.77 22.78 22.69 22.74 76,668 -0.05(-0.23%)
Aug 01, 2017 22.73 22.80 22.69 22.79 58,803 +0.09(+0.39%)
Jul 31, 2017 22.77 22.77 22.69 22.70 20,007 -0.07(-0.31%)
Jul 28, 2017 22.83 22.87 22.77 22.77 19,397 -0.12(-0.50%)
Jul 27, 2017 22.83 22.92 22.80 22.89 25,283 +0.12(+0.51%)
Jul 26, 2017 22.93 22.98 22.75 22.77 54,418 -0.15(-0.66%)
Jul 25, 2017 22.90 22.97 22.85 22.93 53,424 +0.03(+0.12%)
Jul 24, 2017 22.86 22.92 22.86 22.90 31,358 +0.03(+0.12%)
Jul 21, 2017 22.89 22.92 22.87 22.87 21,350 -0.07(-0.29%)
Jul 20, 2017 23.02 23.02 22.90 22.94 108,295 -0.07(-0.29%)
Jul 19, 2017 22.97 23.02 22.96 23.01 44,841 +0.03(+0.12%)
Jul 18, 2017 22.97 23.00 22.96 22.98 24,901 -0.12(-0.54%)
Jul 17, 2017 23.10 23.13 23.09 23.10 14,199 +0.01(+0.04%)
Jul 14, 2017 23.15 23.24 23.09 23.09 237,374 -0.17(-0.72%)
Jul 13, 2017 23.29 23.33 23.25 23.26 24,537 +0.00(+0.00%)
Jul 12, 2017 23.30 23.35 23.26 23.26 32,179 -0.07(-0.30%)
Jul 11, 2017 23.40 23.42 23.33 23.33 29,928 -0.08(-0.32%)
Jul 10, 2017 23.39 23.46 23.39 23.41 11,108 -0.03(-0.13%)
Jul 07, 2017 23.42 23.44 23.32 23.44 14,403 +0.04(+0.19%)
Jul 06, 2017 23.40 23.44 23.38 23.40 24,767 -0.04(-0.19%)
Jul 05, 2017 23.50 23.50 23.44 23.44 14,518 +0.02(+0.08%)
Jul 03, 2017 23.36 23.48 23.36 23.42 37,621 +0.12(+0.53%)
Jun 30, 2017 23.28 23.34 23.26 23.30 34,905 -0.02(-0.08%)
Jun 29, 2017 23.34 23.35 23.28 23.32 21,308 -0.02(-0.08%)
Jun 28, 2017 23.37 23.38 23.29 23.33 23,588 -0.07(-0.30%)
Jun 27, 2017 23.49 23.50 23.40 23.40 22,172 -0.17(-0.72%)
Jun 26, 2017 23.50 23.59 23.50 23.57 18,545 +0.04(+0.19%)
Jun 23, 2017 23.56 23.57 23.53 23.53 31,131 -0.06(-0.26%)
Jun 22, 2017 23.64 23.64 23.58 23.59 22,529 -0.06(-0.26%)
Jun 21, 2017 23.64 23.67 23.63 23.65 15,253 +0.02(+0.08%)
Jun 20, 2017 23.60 23.66 23.60 23.64 22,456 +0.07(+0.30%)
Jun 19, 2017 23.51 23.59 23.51 23.56 49,226 +0.11(+0.45%)
Jun 16, 2017 23.49 23.54 23.46 23.46 43,671 -0.09(-0.38%)
Jun 15, 2017 23.54 23.58 23.54 23.55 15,139 +0.14(+0.61%)
Jun 14, 2017 23.34 23.49 23.30 23.40 101,887 -0.06(-0.26%)
Jun 13, 2017 23.50 23.51 23.45 23.47 13,345 -0.04(-0.19%)
Jun 12, 2017 23.53 23.59 23.50 23.51 45,519 -0.06(-0.26%)
Jun 09, 2017 23.58 23.61 23.55 23.57 12,949 +0.09(+0.37%)
Jun 08, 2017 23.50 23.52 23.48 23.48 19,094 +0.02(+0.08%)
Jun 07, 2017 23.48 23.50 23.40 23.47 12,381 +0.04(+0.19%)
Jun 06, 2017 23.42 23.48 23.34 23.42 274,988 -0.07(-0.30%)
Jun 05, 2017 23.52 23.54 23.48 23.49 41,199 -0.05(-0.23%)
Jun 02, 2017 23.56 23.58 23.52 23.55 11,429 -0.12(-0.49%)
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.