Skip to main content

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

28.18 -0.07 (-0.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 24.63 24.72 24.63 24.69 30,841 -0.03(-0.12%)
Sep 28, 2017 24.74 24.77 24.67 24.72 62,290 -0.04(-0.15%)
Sep 27, 2017 24.76 24.78 24.66 24.76 99,998 +0.17(+0.69%)
Sep 26, 2017 24.60 24.77 24.56 24.59 22,215 +0.07(+0.28%)
Sep 25, 2017 24.47 24.56 24.45 24.52 23,450 +0.12(+0.51%)
Sep 22, 2017 24.40 24.47 24.33 24.40 63,409 -0.09(-0.35%)
Sep 21, 2017 24.49 24.51 24.41 24.48 19,255 +0.01(+0.04%)
Sep 20, 2017 24.32 24.54 24.25 24.47 15,563 +0.16(+0.67%)
Sep 19, 2017 24.33 24.40 24.29 24.31 71,687 -0.07(-0.27%)
Sep 18, 2017 24.30 24.42 24.28 24.38 20,225 +0.10(+0.39%)
Sep 15, 2017 24.32 24.32 24.23 24.28 33,331 -0.07(-0.27%)
Sep 14, 2017 24.43 24.43 24.32 24.35 21,755 -0.07(-0.27%)
Sep 13, 2017 24.29 24.44 24.29 24.42 46,182 +0.11(+0.43%)
Sep 12, 2017 24.33 24.33 24.27 24.31 24,336 +0.06(+0.26%)
Sep 11, 2017 24.21 24.25 24.17 24.25 24,706 +0.14(+0.57%)
Sep 08, 2017 24.11 24.16 24.10 24.11 17,624 -0.09(-0.36%)
Sep 07, 2017 24.21 24.25 24.16 24.20 22,565 -0.15(-0.63%)
Sep 06, 2017 24.30 24.38 24.29 24.35 19,280 -0.05(-0.20%)
Sep 05, 2017 24.41 24.43 24.34 24.40 21,122 -0.08(-0.31%)
Sep 01, 2017 24.48 24.54 24.45 24.47 41,670 +0.01(+0.04%)
Aug 31, 2017 24.55 24.60 24.46 24.46 21,445 -0.05(-0.19%)
Aug 30, 2017 24.51 24.55 24.49 24.51 26,427 +0.09(+0.35%)
Aug 29, 2017 24.31 24.45 24.31 24.43 16,469 +0.04(+0.16%)
Aug 28, 2017 24.42 24.42 24.37 24.39 7,356 +0.01(+0.04%)
Aug 25, 2017 24.56 24.56 24.37 24.38 8,739 -0.23(-0.93%)
Aug 24, 2017 24.55 24.61 24.52 24.61 6,983 +0.05(+0.20%)
Aug 23, 2017 24.58 24.58 24.51 24.56 9,464 -0.02(-0.08%)
Aug 22, 2017 24.62 24.62 24.57 24.58 15,568 +0.07(+0.27%)
Aug 21, 2017 24.52 24.54 24.50 24.51 18,494 -0.06(-0.23%)
Aug 18, 2017 24.61 24.64 24.56 24.57 23,624 -0.09(-0.35%)
Aug 17, 2017 24.64 24.69 24.62 24.65 163,227 +0.03(+0.12%)
Aug 16, 2017 24.75 24.79 24.60 24.63 29,901 -0.09(-0.35%)
Aug 15, 2017 24.76 24.78 24.70 24.71 13,148 +0.10(+0.39%)
Aug 14, 2017 24.64 24.64 24.61 24.62 8,665 +0.03(+0.12%)
Aug 11, 2017 24.59 24.64 24.49 24.59 21,249 -0.07(-0.27%)
Aug 10, 2017 24.66 24.66 24.61 24.65 36,452 +0.02(+0.07%)
Aug 09, 2017 24.69 24.70 24.62 24.64 21,131 -0.02(-0.07%)
Aug 08, 2017 24.62 24.70 24.60 24.65 13,134 +0.00(+0.00%)
Aug 07, 2017 24.65 24.69 24.61 24.65 43,095 +0.05(+0.19%)
Aug 04, 2017 24.59 24.69 24.55 24.61 29,391 +0.11(+0.45%)
Aug 03, 2017 24.52 24.58 24.44 24.50 40,888 +0.00(+0.02%)
Aug 02, 2017 24.52 24.54 24.43 24.49 71,181 -0.06(-0.23%)
Aug 01, 2017 24.48 24.56 24.43 24.55 54,595 +0.10(+0.39%)
Jul 31, 2017 24.53 24.53 24.44 24.45 18,575 -0.08(-0.31%)
Jul 28, 2017 24.59 24.64 24.53 24.53 18,009 -0.12(-0.50%)
Jul 27, 2017 24.59 24.69 24.56 24.65 23,474 +0.12(+0.51%)
Jul 26, 2017 24.70 24.75 24.50 24.53 50,524 -0.16(-0.66%)
Jul 25, 2017 24.66 24.74 24.62 24.69 49,601 +0.03(+0.12%)
Jul 24, 2017 24.63 24.68 24.63 24.66 29,114 +0.03(+0.12%)
Jul 21, 2017 24.65 24.69 24.63 24.64 19,822 -0.07(-0.29%)
Jul 20, 2017 24.80 24.80 24.66 24.71 100,545 -0.07(-0.29%)
Jul 19, 2017 24.74 24.80 24.73 24.78 41,632 +0.03(+0.12%)
Jul 18, 2017 24.74 24.77 24.73 24.75 23,119 -0.13(-0.54%)
Jul 17, 2017 24.88 24.91 24.86 24.88 13,183 +0.01(+0.04%)
Jul 14, 2017 24.93 25.04 24.87 24.87 220,387 -0.18(-0.72%)
Jul 13, 2017 25.08 25.12 25.05 25.06 22,781 +0.00(+0.00%)
Jul 12, 2017 25.09 25.15 25.06 25.06 29,876 -0.08(-0.30%)
Jul 11, 2017 25.21 25.22 25.13 25.13 27,786 -0.08(-0.32%)
Jul 10, 2017 25.19 25.27 25.19 25.21 10,313 -0.03(-0.13%)
Jul 07, 2017 25.23 25.25 25.11 25.25 13,372 +0.05(+0.19%)
Jul 06, 2017 25.21 25.25 25.18 25.20 22,995 -0.05(-0.19%)
Jul 05, 2017 25.31 25.31 25.25 25.25 13,479 +0.02(+0.08%)
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.