Skip to main content

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

28.72 +0.22 (+0.77%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 26.53 26.54 26.46 26.46 173,418 +0.02(+0.08%)
Sep 29, 2020 26.51 26.62 26.44 26.44 12,497 -0.15(-0.56%)
Sep 28, 2020 26.67 26.72 26.52 26.59 29,934 -0.08(-0.30%)
Sep 25, 2020 26.67 26.79 26.67 26.67 119,414 +0.10(+0.37%)
Sep 24, 2020 26.66 26.79 26.53 26.57 226,215 -0.05(-0.19%)
Sep 23, 2020 26.51 26.62 26.47 26.62 21,246 +0.27(+1.02%)
Sep 22, 2020 26.35 26.54 26.34 26.35 21,878 -0.09(-0.34%)
Sep 21, 2020 26.29 26.49 26.29 26.44 55,246 +0.26(+0.99%)
Sep 18, 2020 26.02 26.20 26.02 26.18 32,421 +0.15(+0.57%)
Sep 17, 2020 26.20 26.20 26.03 26.03 48,188 -0.15(-0.57%)
Sep 16, 2020 26.04 26.19 26.03 26.18 10,365 +0.09(+0.35%)
Sep 15, 2020 26.14 26.17 26.05 26.09 5,492 -0.03(-0.12%)
Sep 14, 2020 26.11 26.21 26.11 26.12 22,260 -0.16(-0.60%)
Sep 11, 2020 26.19 26.31 26.17 26.28 21,748 +0.09(+0.34%)
Sep 10, 2020 26.08 26.26 26.07 26.19 7,785 +0.03(+0.11%)
Sep 09, 2020 26.27 26.27 26.11 26.16 66,409 -0.17(-0.64%)
Sep 08, 2020 26.30 26.34 26.16 26.33 62,765 +0.33(+1.26%)
Sep 04, 2020 26.26 26.33 26.00 26.00 49,537 -0.21(-0.80%)
Sep 03, 2020 26.17 26.28 26.09 26.21 23,323 +0.04(+0.15%)
Sep 02, 2020 26.15 26.24 26.09 26.17 11,147 +0.05(+0.19%)
Sep 01, 2020 25.97 26.17 25.91 26.12 9,959 +0.05(+0.19%)
Aug 31, 2020 26.08 26.15 26.06 26.07 6,571 -0.01(-0.04%)
Aug 28, 2020 26.12 26.18 26.04 26.08 56,485 -0.20(-0.76%)
Aug 27, 2020 26.28 26.42 26.24 26.28 22,469 +0.00(+0.00%)
Aug 26, 2020 26.34 26.39 26.28 26.28 12,006 -0.04(-0.15%)
Aug 25, 2020 26.28 26.38 26.28 26.32 11,089 -0.18(-0.70%)
Aug 24, 2020 26.28 26.52 26.28 26.50 5,464 +0.15(+0.59%)
Aug 21, 2020 26.42 26.57 26.35 26.35 243,662 -0.02(-0.08%)
Aug 20, 2020 26.43 26.49 26.32 26.37 94,082 -0.06(-0.23%)
Aug 19, 2020 26.17 26.43 26.17 26.43 42,478 +0.26(+0.99%)
Aug 18, 2020 26.18 26.31 26.17 26.17 9,162 -0.26(-0.98%)
Aug 17, 2020 26.32 26.46 26.32 26.43 10,175 +0.07(+0.26%)
Aug 14, 2020 26.41 26.49 26.33 26.36 44,100 -0.04(-0.15%)
Aug 13, 2020 26.42 26.50 26.37 26.40 24,111 -0.08(-0.32%)
Aug 12, 2020 26.47 26.58 26.42 26.48 6,505 -0.03(-0.10%)
Aug 11, 2020 26.46 26.59 26.44 26.51 6,718 -0.05(-0.18%)
Aug 10, 2020 26.54 26.59 26.48 26.56 8,457 +0.03(+0.12%)
Aug 07, 2020 26.52 26.64 26.42 26.53 22,553 +0.21(+0.79%)
Aug 06, 2020 26.37 26.51 26.32 26.32 525,509 -0.09(-0.34%)
Aug 05, 2020 26.36 26.44 26.35 26.41 113,763 -0.15(-0.56%)
Aug 04, 2020 26.60 26.70 26.43 26.56 121,974 +0.00(+0.00%)
Aug 03, 2020 26.69 26.77 26.52 26.56 80,058 +0.04(+0.15%)
Jul 31, 2020 26.38 26.52 26.33 26.52 10,773 +0.16(+0.61%)
Jul 30, 2020 26.42 26.48 26.32 26.36 3,189 -0.02(-0.08%)
Jul 29, 2020 26.42 26.43 26.32 26.38 10,431 +0.01(+0.04%)
Jul 28, 2020 26.50 26.50 26.24 26.37 45,327 -0.12(-0.45%)
Jul 27, 2020 26.54 26.62 26.45 26.49 27,668 -0.24(-0.89%)
Jul 24, 2020 26.76 26.77 26.65 26.73 29,501 -0.08(-0.30%)
Jul 23, 2020 26.91 26.91 26.69 26.81 8,867 -0.04(-0.15%)
Jul 22, 2020 26.84 26.95 26.84 26.85 7,859 +0.01(+0.04%)
Jul 21, 2020 27.04 27.04 26.82 26.84 12,570 -0.27(-0.99%)
Jul 20, 2020 27.06 27.12 27.00 27.10 7,338 +0.00(+0.00%)
Jul 17, 2020 26.95 27.10 26.93 27.10 16,814 -0.07(-0.26%)
Jul 16, 2020 27.07 27.17 26.93 27.17 11,259 +0.22(+0.81%)
Jul 15, 2020 27.01 27.10 26.93 26.95 16,409 -0.22(-0.80%)
Jul 14, 2020 27.16 27.18 27.12 27.17 2,902 -0.00(-0.00%)
Jul 13, 2020 27.15 27.24 27.15 27.17 13,355 +0.01(+0.02%)
Jul 10, 2020 27.26 27.26 27.15 27.17 6,041 +0.00(+0.01%)
Jul 09, 2020 27.15 27.21 27.15 27.16 8,502 +0.04(+0.15%)
Jul 08, 2020 27.25 27.25 27.11 27.12 11,238 -0.19(-0.69%)
Jul 07, 2020 27.29 27.31 27.19 27.31 7,356 +0.14(+0.51%)
Jul 06, 2020 27.12 27.24 27.08 27.17 95,168 -0.09(-0.33%)
Jul 02, 2020 27.28 27.31 27.21 27.26 222,014 -0.02(-0.07%)
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.