Skip to main content

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

26.20 +0.07 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 25.09 25.09 24.92 25.00 108,111 +0.02(+0.07%)
Aug 30, 2022 24.95 25.10 24.92 24.98 203,125 -0.02(-0.07%)
Aug 29, 2022 25.00 25.04 24.92 25.00 100,753 +0.01(+0.03%)
Aug 26, 2022 24.74 25.01 24.70 24.99 225,564 +0.19(+0.77%)
Aug 25, 2022 24.83 24.91 24.75 24.80 257,428 -0.06(-0.24%)
Aug 24, 2022 25.00 25.00 24.82 24.86 214,968 -0.03(-0.10%)
Aug 23, 2022 25.00 25.00 24.70 24.89 2,072,802 -0.11(-0.45%)
Aug 22, 2022 24.89 25.04 24.87 25.00 156,924 +0.15(+0.59%)
Aug 19, 2022 24.80 24.88 24.76 24.85 88,414 +0.11(+0.46%)
Aug 18, 2022 24.62 24.75 24.54 24.74 827,691 +0.22(+0.88%)
Aug 17, 2022 24.56 24.59 24.50 24.52 59,127 +0.00(+0.00%)
Aug 16, 2022 24.55 24.58 24.45 24.52 63,436 +0.07(+0.28%)
Aug 15, 2022 24.42 24.50 24.36 24.45 369,993 +0.12(+0.50%)
Aug 12, 2022 24.30 24.40 24.25 24.33 205,513 +0.05(+0.23%)
Aug 11, 2022 24.17 24.30 24.16 24.28 230,989 +0.02(+0.10%)
Aug 10, 2022 24.30 24.31 24.08 24.25 864,953 -0.30(-1.20%)
Aug 09, 2022 24.47 24.58 24.44 24.55 191,618 +0.03(+0.11%)
Aug 08, 2022 24.56 24.56 24.42 24.52 139,399 -0.07(-0.28%)
Aug 05, 2022 24.58 24.67 24.52 24.59 97,352 +0.20(+0.82%)
Aug 04, 2022 24.52 24.57 24.33 24.39 73,249 -0.10(-0.43%)
Aug 03, 2022 24.49 24.63 24.48 24.50 293,023 +0.10(+0.43%)
Aug 02, 2022 24.39 24.54 24.38 24.39 2,093,676 +0.06(+0.25%)
Aug 01, 2022 24.30 24.39 24.27 24.33 563,524 -0.05(-0.21%)
Jul 29, 2022 24.50 24.53 24.36 24.38 232,756 -0.03(-0.14%)
Jul 28, 2022 24.48 24.55 24.39 24.42 48,185 +0.02(+0.07%)
Jul 27, 2022 24.52 24.69 24.39 24.40 441,596 -0.24(-0.99%)
Jul 26, 2022 24.65 24.73 24.60 24.64 145,079 +0.09(+0.35%)
Jul 25, 2022 24.54 24.61 24.50 24.56 350,100 -0.03(-0.11%)
Jul 22, 2022 24.61 24.66 24.48 24.58 540,142 -0.05(-0.21%)
Jul 21, 2022 24.69 24.82 24.63 24.63 211,813 -0.03(-0.14%)
Jul 20, 2022 24.52 24.80 24.44 24.67 314,137 +0.03(+0.11%)
Jul 19, 2022 24.56 24.69 24.41 24.64 141,293 -0.10(-0.42%)
Jul 18, 2022 24.72 24.76 24.62 24.75 509,348 -0.10(-0.42%)
Jul 15, 2022 24.95 24.95 24.76 24.85 90,180 -0.13(-0.52%)
Jul 14, 2022 25.07 25.12 24.91 24.98 297,505 +0.16(+0.66%)
Jul 13, 2022 24.84 24.89 24.74 24.82 141,764 +0.00(+0.00%)
Jul 12, 2022 24.86 24.90 24.77 24.82 84,030 -0.03(-0.10%)
Jul 11, 2022 24.78 24.90 24.78 24.84 89,392 +0.24(+0.99%)
Jul 08, 2022 24.68 24.71 24.56 24.60 142,301 -0.09(-0.35%)
Jul 07, 2022 24.69 24.72 24.56 24.69 139,423 -0.02(-0.07%)
Jul 06, 2022 24.68 24.77 24.60 24.70 534,359 +0.13(+0.53%)
Jul 05, 2022 24.47 24.68 24.47 24.57 424,741 +0.26(+1.07%)
Jul 01, 2022 24.43 24.50 24.28 24.31 259,967 +0.09(+0.36%)
Jun 30, 2022 24.41 24.41 24.18 24.23 100,148 -0.11(-0.46%)
Jun 29, 2022 24.30 24.37 24.29 24.34 92,933 +0.14(+0.57%)
Jun 28, 2022 24.17 24.30 24.15 24.20 126,201 +0.13(+0.54%)
Jun 27, 2022 24.13 24.15 24.04 24.07 71,155 -0.04(-0.18%)
Jun 24, 2022 24.07 24.21 24.07 24.11 386,583 -0.08(-0.32%)
Jun 23, 2022 24.20 24.26 24.13 24.19 140,437 +0.02(+0.07%)
Jun 22, 2022 24.23 24.23 24.10 24.17 205,014 -0.07(-0.29%)
Jun 21, 2022 24.26 24.27 24.14 24.24 104,212 -0.07(-0.29%)
Jun 17, 2022 24.33 24.43 24.23 24.31 276,000 +0.21(+0.86%)
Jun 16, 2022 24.21 24.24 23.94 24.10 610,697 -0.14(-0.57%)
Jun 15, 2022 24.41 24.47 24.13 24.24 440,667 -0.18(-0.75%)
Jun 14, 2022 24.34 24.46 24.26 24.43 372,751 +0.11(+0.46%)
Jun 13, 2022 24.26 24.38 24.17 24.31 506,301 +0.20(+0.83%)
Jun 10, 2022 24.05 24.16 24.00 24.11 137,392 +0.24(+1.02%)
Jun 09, 2022 23.78 23.93 23.75 23.87 178,430 +0.10(+0.40%)
Jun 08, 2022 23.72 23.77 23.69 23.77 66,518 +0.05(+0.22%)
Jun 07, 2022 23.73 23.75 23.64 23.72 34,895 +0.04(+0.18%)
Jun 06, 2022 23.61 23.73 23.61 23.68 103,467 +0.02(+0.07%)
Jun 03, 2022 23.56 23.67 23.56 23.66 606,458 +0.09(+0.37%)
Jun 02, 2022 23.62 23.70 23.53 23.57 1,275,399 -0.12(-0.51%)
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.