Skip to main content

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

28.52 +0.04 (+0.14%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 25.61 25.66 25.48 25.58 20,720 -0.02(-0.10%)
Sep 27, 2018 25.45 25.65 25.45 25.60 10,456 +0.11(+0.41%)
Sep 26, 2018 25.53 25.53 25.40 25.50 7,159 +0.03(+0.11%)
Sep 25, 2018 25.50 25.50 25.36 25.47 12,536 +0.03(+0.11%)
Sep 24, 2018 25.36 25.44 25.34 25.44 9,620 +0.05(+0.19%)
Sep 21, 2018 25.44 25.49 25.36 25.39 72,311 +0.04(+0.15%)
Sep 20, 2018 25.40 25.40 25.34 25.35 28,791 -0.07(-0.26%)
Sep 19, 2018 25.45 25.53 25.41 25.42 6,488 -0.05(-0.19%)
Sep 18, 2018 25.45 25.57 25.45 25.47 12,709 -0.04(-0.17%)
Sep 17, 2018 25.47 25.53 25.43 25.51 48,221 -0.01(-0.05%)
Sep 14, 2018 25.43 25.57 25.43 25.52 32,545 +0.02(+0.07%)
Sep 13, 2018 25.52 25.54 25.42 25.50 8,714 -0.07(-0.27%)
Sep 12, 2018 25.63 25.63 25.54 25.57 9,005 -0.11(-0.44%)
Sep 11, 2018 25.71 25.71 25.61 25.69 8,751 +0.05(+0.19%)
Sep 10, 2018 25.68 25.70 25.60 25.64 25,994 -0.10(-0.37%)
Sep 07, 2018 25.65 25.73 25.62 25.73 32,021 +0.14(+0.54%)
Sep 06, 2018 25.54 25.69 25.54 25.60 64,325 -0.01(-0.05%)
Sep 05, 2018 25.61 25.62 25.58 25.61 14,552 -0.08(-0.31%)
Sep 04, 2018 25.69 25.75 25.65 25.69 9,394 +0.12(+0.46%)
Aug 31, 2018 25.57 25.57 25.57 0 +0.14(+0.56%)
Aug 30, 2018 25.47 25.50 25.43 25.43 9,329 +0.01(+0.04%)
Aug 29, 2018 25.45 25.47 25.37 25.42 92,934 -0.02(-0.07%)
Aug 28, 2018 25.34 25.45 25.34 25.44 11,942 +0.07(+0.26%)
Aug 27, 2018 25.42 25.43 25.36 25.37 25,829 -0.11(-0.45%)
Aug 24, 2018 25.51 25.52 25.44 25.49 7,848 -0.15(-0.58%)
Aug 23, 2018 25.53 25.63 25.53 25.63 23,898 +0.18(+0.70%)
Aug 22, 2018 25.46 25.49 25.40 25.46 27,769 -0.01(-0.04%)
Aug 21, 2018 25.53 25.59 25.44 25.47 68,193 -0.11(-0.43%)
Aug 20, 2018 25.62 25.68 25.58 25.58 19,066 -0.06(-0.24%)
Aug 17, 2018 25.69 25.71 25.63 25.64 7,220 -0.16(-0.63%)
Aug 16, 2018 25.77 25.80 25.67 25.80 45,689 -0.02(-0.07%)
Aug 15, 2018 25.78 25.88 25.75 25.82 66,058 +0.04(+0.15%)
Aug 14, 2018 25.73 25.78 25.69 25.78 23,980 +0.03(+0.13%)
Aug 13, 2018 25.69 25.75 25.69 25.75 27,498 +0.06(+0.25%)
Aug 10, 2018 25.65 25.73 25.61 25.69 72,624 +0.24(+0.94%)
Aug 09, 2018 25.44 25.45 25.40 25.45 12,742 -0.01(-0.04%)
Aug 08, 2018 25.45 25.47 25.38 25.46 24,468 +0.01(+0.03%)
Aug 07, 2018 25.32 25.48 25.29 25.45 23,286 +0.01(+0.04%)
Aug 06, 2018 25.46 25.52 25.37 25.44 16,786 +0.02(+0.08%)
Aug 03, 2018 25.44 25.44 25.30 25.42 31,080 -0.10(-0.37%)
Aug 02, 2018 25.47 25.51 25.31 25.51 69,864 +0.24(+0.96%)
Aug 01, 2018 25.32 25.34 25.24 25.27 4,765 +0.05(+0.18%)
Jul 31, 2018 25.11 25.23 25.11 25.23 6,429 +0.05(+0.19%)
Jul 30, 2018 25.28 25.33 25.13 25.18 18,958 -0.09(-0.34%)
Jul 27, 2018 25.40 25.41 25.19 25.27 7,639 -0.18(-0.71%)
Jul 26, 2018 25.34 25.45 25.24 25.45 4,484 +0.16(+0.64%)
Jul 25, 2018 25.28 25.40 25.12 25.29 11,039 -0.05(-0.19%)
Jul 24, 2018 25.36 25.46 25.28 25.33 8,588 -0.07(-0.28%)
Jul 23, 2018 25.38 25.41 25.30 25.40 6,931 -0.01(-0.02%)
Jul 20, 2018 25.43 25.43 25.28 25.41 14,161 -0.11(-0.41%)
Jul 19, 2018 25.60 25.60 25.48 25.51 49,135 +0.00(+0.00%)
Jul 18, 2018 25.57 25.59 25.47 25.51 14,865 +0.00(+0.00%)
Jul 17, 2018 25.41 25.52 25.32 25.51 474,606 +0.19(+0.75%)
Jul 16, 2018 25.30 25.32 25.24 25.32 3,901 -0.09(-0.34%)
Jul 13, 2018 25.48 25.48 25.40 25.41 52,690 -0.05(-0.19%)
Jul 12, 2018 25.41 25.47 25.27 25.46 4,201 +0.15(+0.60%)
Jul 11, 2018 25.26 25.48 25.15 25.31 8,617 +0.08(+0.33%)
Jul 10, 2018 25.31 25.34 25.18 25.22 28,028 +0.02(+0.10%)
Jul 09, 2018 25.16 25.25 25.14 25.20 11,778 +0.04(+0.15%)
Jul 06, 2018 25.26 25.26 24.96 25.16 22,042 -0.26(-1.01%)
Jul 05, 2018 25.35 25.61 25.31 25.42 36,709 -0.02(-0.06%)
Jul 03, 2018 25.44 25.44 25.44 0 -0.15(-0.57%)
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.