Skip to main content

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

25.98 +0.07 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 25.05 25.13 25.05 25.11 1,467,194 +0.01(+0.04%)
Dec 28, 2023 25.01 25.11 25.00 25.10 104,909 +0.04(+0.16%)
Dec 27, 2023 25.11 25.23 25.06 25.06 158,927 -0.08(-0.32%)
Dec 26, 2023 25.14 25.21 25.13 25.14 116,737 -0.09(-0.36%)
Dec 22, 2023 25.14 25.28 25.05 25.23 664,151 +0.03(+0.10%)
Dec 21, 2023 25.23 25.26 25.19 25.20 210,613 -0.21(-0.81%)
Dec 20, 2023 25.29 25.41 25.28 25.41 53,347 +0.14(+0.56%)
Dec 19, 2023 25.34 25.34 25.25 25.27 159,259 -0.16(-0.63%)
Dec 18, 2023 25.34 25.44 25.34 25.43 390,324 +0.09(+0.37%)
Dec 15, 2023 25.31 25.35 25.29 25.34 1,632,079 +0.12(+0.48%)
Dec 14, 2023 25.33 25.34 25.20 25.21 499,040 -0.26(-1.03%)
Dec 13, 2023 25.64 25.66 25.37 25.48 1,143,185 -0.17(-0.66%)
Dec 12, 2023 25.67 25.70 25.62 25.64 93,462 -0.06(-0.22%)
Dec 11, 2023 25.71 25.71 25.66 25.70 63,703 +0.01(+0.04%)
Dec 08, 2023 25.65 25.69 25.43 25.69 175,417 +0.12(+0.48%)
Dec 07, 2023 25.58 25.60 25.48 25.57 128,030 -0.10(-0.40%)
Dec 06, 2023 25.58 25.67 25.58 25.67 68,222 +0.04(+0.15%)
Dec 05, 2023 25.57 25.65 25.57 25.64 557,993 +0.08(+0.33%)
Dec 04, 2023 25.56 25.60 25.51 25.55 242,349 +0.13(+0.51%)
Dec 01, 2023 25.50 25.55 25.37 25.42 956,660 -0.09(-0.37%)
Nov 30, 2023 25.50 25.58 25.47 25.51 79,242 +0.11(+0.44%)
Nov 29, 2023 25.42 25.42 25.34 25.40 556,423 +0.04(+0.15%)
Nov 28, 2023 25.41 25.42 25.32 25.36 252,244 -0.09(-0.37%)
Nov 27, 2023 25.48 25.50 25.46 25.46 85,310 -0.03(-0.11%)
Nov 24, 2023 25.53 25.58 25.48 25.49 43,779 -0.09(-0.37%)
Nov 22, 2023 25.65 25.65 25.58 25.58 68,092 +0.07(+0.26%)
Nov 21, 2023 25.46 25.54 25.43 25.51 174,376 +0.02(+0.07%)
Nov 20, 2023 25.58 25.58 25.48 25.49 133,349 -0.18(-0.69%)
Nov 17, 2023 25.64 25.67 25.61 25.67 29,027 -0.03(-0.11%)
Nov 16, 2023 25.71 25.75 25.64 25.70 77,297 -0.02(-0.07%)
Nov 15, 2023 25.68 25.74 25.67 25.72 1,565,637 +0.06(+0.22%)
Nov 14, 2023 25.78 25.78 25.62 25.66 258,992 -0.32(-1.22%)
Nov 13, 2023 26.01 26.10 25.96 25.98 43,886 -0.01(-0.04%)
Nov 10, 2023 26.01 26.07 25.98 25.99 232,405 -0.06(-0.22%)
Nov 09, 2023 25.92 26.05 25.88 26.05 122,035 +0.14(+0.54%)
Nov 08, 2023 25.93 25.95 25.85 25.91 422,364 +0.03(+0.11%)
Nov 07, 2023 25.88 25.92 25.85 25.88 634,646 +0.07(+0.29%)
Nov 06, 2023 25.77 25.82 25.75 25.80 1,048,918 +0.03(+0.11%)
Nov 03, 2023 25.78 25.82 25.26 25.78 200,646 -0.18(-0.68%)
Nov 02, 2023 25.99 26.02 25.94 25.95 387,859 -0.19(-0.72%)
Nov 01, 2023 26.21 26.24 26.12 26.14 534,002 -0.02(-0.07%)
Oct 31, 2023 26.17 26.21 26.12 26.16 260,061 +0.13(+0.50%)
Oct 30, 2023 26.08 26.09 26.03 26.03 237,779 -0.09(-0.36%)
Oct 27, 2023 26.12 26.13 26.07 26.12 104,705 -0.04(-0.14%)
Oct 26, 2023 26.17 26.19 26.11 26.16 176,961 +0.02(+0.07%)
Oct 25, 2023 26.12 26.14 26.05 26.14 212,241 +0.07(+0.29%)
Oct 24, 2023 26.00 26.08 26.00 26.07 102,929 +0.09(+0.36%)
Oct 23, 2023 26.07 26.07 25.92 25.97 275,469 -0.07(-0.25%)
Oct 20, 2023 26.07 26.08 26.02 26.04 433,024 -0.01(-0.04%)
Oct 19, 2023 26.14 26.14 26.00 26.05 137,066 -0.11(-0.43%)
Oct 18, 2023 26.07 26.17 26.03 26.16 192,625 +0.16(+0.61%)
Oct 17, 2023 26.06 26.06 25.94 26.00 85,913 +0.05(+0.18%)
Oct 16, 2023 26.00 26.04 25.93 25.95 151,808 -0.08(-0.32%)
Oct 13, 2023 26.02 26.07 25.98 26.04 1,018,938 -0.01(-0.04%)
Oct 12, 2023 25.91 26.05 25.91 26.05 124,993 +0.21(+0.83%)
Oct 11, 2023 25.81 25.87 25.78 25.83 94,713 -0.00(-0.02%)
Oct 10, 2023 25.91 25.91 25.82 25.84 482,354 -0.10(-0.38%)
Oct 09, 2023 26.02 26.06 25.92 25.93 84,911 +0.00(+0.00%)
Oct 06, 2023 26.10 26.11 25.92 25.93 302,786 -0.07(-0.25%)
Oct 05, 2023 26.01 26.05 25.98 26.00 108,309 -0.03(-0.11%)
Oct 04, 2023 25.99 26.07 25.98 26.03 147,128 -0.05(-0.18%)
Oct 03, 2023 26.07 26.10 26.00 26.07 162,764 +0.06(+0.22%)
Oct 02, 2023 25.92 26.03 25.85 26.02 739,704 +0.20(+0.76%)
Sep 29, 2023 25.76 25.82 25.53 25.82 80,246 +0.05(+0.18%)
Sep 28, 2023 25.88 25.88 25.77 25.78 372,208 -0.14(-0.54%)
Sep 27, 2023 25.85 25.97 25.85 25.92 1,632,724 +0.11(+0.43%)
Sep 26, 2023 25.73 25.84 25.73 25.80 335,897 +0.07(+0.29%)
Sep 25, 2023 25.71 25.75 25.72 25.73 136,838 +0.10(+0.40%)
Sep 22, 2023 25.61 25.64 25.53 25.63 59,781 +0.01(+0.04%)
Sep 21, 2023 25.65 25.66 25.56 25.62 748,686 +0.06(+0.22%)
Sep 20, 2023 25.49 25.62 25.41 25.56 332,580 +0.05(+0.18%)
Sep 19, 2023 25.55 25.55 25.48 25.51 62,605 +0.02(+0.07%)
Sep 18, 2023 25.50 25.56 25.49 25.49 416,624 -0.03(-0.11%)
Sep 15, 2023 25.50 25.53 25.44 25.52 97,456 +0.01(+0.04%)
Sep 14, 2023 25.47 25.53 25.47 25.51 83,832 +0.07(+0.26%)
Sep 13, 2023 25.42 25.47 25.40 25.45 344,318 +0.00(+0.00%)
Sep 12, 2023 25.49 25.49 25.44 25.45 36,896 +0.04(+0.15%)
Sep 11, 2023 25.47 25.47 25.40 25.41 355,256 -0.19(-0.73%)
Sep 08, 2023 25.55 25.61 25.49 25.60 167,359 +0.05(+0.18%)
Sep 07, 2023 25.57 25.59 25.52 25.55 202,725 +0.01(+0.04%)
Sep 06, 2023 25.49 25.54 25.47 25.54 233,575 +0.05(+0.18%)
Sep 05, 2023 25.41 25.50 25.41 25.49 450,323 +0.20(+0.78%)
Sep 01, 2023 25.12 25.33 25.11 25.30 1,681,408 +0.11(+0.45%)
Aug 31, 2023 25.17 25.20 25.13 25.19 129,507 +0.09(+0.37%)
Aug 30, 2023 25.06 25.10 25.04 25.09 325,339 -0.02(-0.07%)
Aug 29, 2023 25.31 25.31 25.09 25.11 1,099,079 -0.11(-0.44%)
Aug 28, 2023 25.26 25.29 25.06 25.22 97,970 -0.02(-0.07%)
Aug 25, 2023 25.20 25.29 25.15 25.24 145,881 +0.03(+0.11%)
Aug 24, 2023 25.18 25.21 25.13 25.21 384,674 +0.14(+0.56%)
Aug 23, 2023 25.14 25.17 25.06 25.07 65,541 -0.08(-0.33%)
Aug 22, 2023 25.15 25.18 25.14 25.16 61,387 +0.03(+0.11%)
Aug 21, 2023 25.14 25.17 25.11 25.13 64,762 +0.02(+0.07%)
Aug 18, 2023 25.13 25.19 25.09 25.11 97,683 -0.03(-0.11%)
Aug 17, 2023 25.10 25.16 25.06 25.14 62,918 +0.00(+0.00%)
Aug 16, 2023 25.11 25.17 25.07 25.14 126,312 +0.07(+0.26%)
Aug 15, 2023 25.04 25.10 25.03 25.07 145,624 +0.04(+0.15%)
Aug 14, 2023 25.11 25.14 25.02 25.04 867,525 +0.06(+0.22%)
Aug 11, 2023 24.98 25.03 24.92 24.98 47,287 +0.04(+0.15%)
Aug 10, 2023 24.85 25.22 24.82 24.94 110,150 +0.05(+0.19%)
Aug 09, 2023 24.87 24.92 24.86 24.90 755,231 -0.02(-0.08%)
Aug 08, 2023 24.92 24.95 24.88 24.92 385,494 +0.13(+0.53%)
Aug 07, 2023 24.79 24.81 24.77 24.78 47,036 +0.00(+0.00%)
Aug 04, 2023 24.74 24.78 24.70 24.78 64,711 -0.09(-0.38%)
Aug 03, 2023 24.87 24.95 24.82 24.88 324,587 +0.05(+0.19%)
Aug 02, 2023 24.77 24.86 24.77 24.83 159,330 +0.12(+0.49%)
Aug 01, 2023 24.70 24.77 24.69 24.71 321,236 +0.12(+0.49%)
Jul 31, 2023 24.57 24.60 24.52 24.59 310,917 +0.04(+0.18%)
Jul 28, 2023 24.54 24.57 24.49 24.55 64,385 -0.05(-0.21%)
Jul 27, 2023 24.55 24.60 24.51 24.60 1,095,660 +0.16(+0.65%)
Jul 26, 2023 24.49 24.50 24.37 24.44 1,345,724 -0.04(-0.15%)
Jul 25, 2023 24.55 24.55 24.48 24.48 28,221 -0.04(-0.15%)
Jul 24, 2023 24.50 24.52 24.47 24.51 58,257 +0.03(+0.11%)
Jul 21, 2023 24.47 24.67 24.47 24.49 79,167 +0.08(+0.34%)
Jul 20, 2023 24.34 24.44 24.30 24.40 117,114 +0.08(+0.35%)
Jul 19, 2023 24.31 24.34 24.25 24.32 140,436 +0.09(+0.39%)
Jul 18, 2023 24.23 24.29 24.18 24.22 58,480 +0.00(+0.00%)
Jul 17, 2023 24.21 24.33 24.20 24.22 159,734 +0.01(+0.04%)
Jul 14, 2023 24.21 24.24 24.18 24.21 182,601 +0.07(+0.31%)
Jul 13, 2023 24.26 24.33 24.14 24.14 409,628 -0.17(-0.69%)
Jul 12, 2023 24.47 24.47 24.31 24.31 252,092 -0.27(-1.10%)
Jul 11, 2023 24.59 24.63 24.56 24.58 139,292 -0.06(-0.23%)
Jul 10, 2023 24.75 24.75 24.63 24.63 215,000 -0.05(-0.19%)
Jul 07, 2023 24.94 24.94 24.64 24.68 236,123 -0.27(-1.09%)
Jul 06, 2023 24.82 24.95 24.77 24.95 221,968 +0.11(+0.45%)
Jul 05, 2023 24.77 24.92 24.77 24.84 153,038 +0.06(+0.23%)
Jul 03, 2023 24.71 24.82 24.66 24.78 388,158 -0.01(-0.04%)
Jun 30, 2023 24.82 24.82 24.75 24.79 124,962 -0.05(-0.19%)
Jun 29, 2023 24.85 24.86 24.81 24.84 50,962 +0.08(+0.34%)
Jun 28, 2023 24.75 24.81 24.75 24.76 68,179 +0.12(+0.49%)
Jun 27, 2023 24.64 24.67 24.62 24.63 110,563 -0.06(-0.23%)
Jun 26, 2023 24.73 24.73 24.68 24.69 62,758 -0.03(-0.11%)
Jun 23, 2023 24.69 24.74 24.69 24.72 152,210 +0.12(+0.47%)
Jun 22, 2023 24.56 24.63 24.56 24.60 58,332 +0.03(+0.14%)
Jun 21, 2023 24.65 24.65 24.50 24.57 140,240 -0.03(-0.11%)
Jun 20, 2023 24.58 24.63 24.57 24.60 161,056 +0.09(+0.38%)
Jun 16, 2023 24.48 24.51 24.48 24.50 48,290 +0.09(+0.38%)
Jun 15, 2023 24.61 24.62 24.41 24.41 232,002 +0.12(+0.50%)
May 08, 2023 24.23 24.30 24.23 24.29 71,832 +0.02(+0.08%)
May 05, 2023 24.34 24.34 24.25 24.27 197,298 -0.04(-0.15%)
May 04, 2023 24.31 24.35 24.28 24.31 2,522,531 -0.03(-0.12%)
May 03, 2023 24.39 24.39 24.29 24.34 670,541 -0.11(-0.46%)
May 02, 2023 24.50 24.51 24.44 24.45 718,293 -0.02(-0.08%)
May 01, 2023 24.41 24.49 24.41 24.47 244,095 +0.06(+0.23%)
Apr 28, 2023 24.42 24.47 24.38 24.41 176,027 +0.03(+0.11%)
Apr 27, 2023 24.42 24.42 24.35 24.38 188,749 -0.01(-0.04%)
Apr 26, 2023 24.31 24.39 24.31 24.39 139,000 -0.03(-0.12%)
Apr 25, 2023 24.35 24.44 24.35 24.42 94,638 +0.11(+0.46%)
Apr 24, 2023 24.34 24.36 24.30 24.31 81,239 -0.05(-0.20%)
Apr 21, 2023 24.32 24.42 24.30 24.36 493,765 +0.03(+0.12%)
Apr 20, 2023 24.37 24.37 24.30 24.33 288,145 -0.04(-0.15%)
Apr 19, 2023 24.40 24.40 24.33 24.36 225,876 +0.03(+0.12%)
Apr 18, 2023 24.30 24.35 24.30 24.34 54,430 -0.03(-0.12%)
Apr 17, 2023 24.32 24.40 24.32 24.36 75,974 +0.09(+0.39%)
Apr 14, 2023 24.21 24.30 24.18 24.27 214,381 +0.24(+1.01%)
Apr 13, 2023 24.17 24.17 24.03 24.03 1,621,411 -0.27(-1.12%)
Apr 12, 2023 24.25 24.35 24.18 24.30 3,380,119 -0.10(-0.42%)
Apr 11, 2023 24.35 24.40 24.34 24.40 93,970 -0.02(-0.08%)
Apr 10, 2023 24.48 24.48 24.41 24.42 167,072 +0.16(+0.66%)
Apr 06, 2023 24.30 24.34 24.25 24.26 86,306 +0.02(+0.08%)
Apr 05, 2023 24.21 24.30 24.10 24.24 186,435 +0.02(+0.08%)
Apr 04, 2023 24.27 24.29 24.19 24.22 643,479 -0.02(-0.08%)
Apr 03, 2023 24.34 24.34 24.24 24.24 359,275 -0.13(-0.54%)
Mar 31, 2023 24.33 24.38 24.32 24.37 88,477 +0.07(+0.31%)
Mar 30, 2023 24.34 24.34 24.28 24.30 102,915 -0.09(-0.38%)
Mar 29, 2023 24.39 24.42 24.36 24.39 135,724 +0.07(+0.27%)
Mar 28, 2023 24.38 24.40 24.33 24.33 152,929 -0.10(-0.42%)
Mar 27, 2023 24.44 24.49 24.43 24.43 223,879 -0.03(-0.11%)
Mar 24, 2023 24.47 24.53 24.44 24.46 433,312 +0.07(+0.27%)
Mar 23, 2023 24.32 24.41 24.29 24.39 296,742 -0.01(-0.04%)
Mar 22, 2023 24.50 24.53 24.30 24.40 237,338 -0.12(-0.50%)
Mar 21, 2023 24.50 24.57 24.50 24.52 286,963 -0.04(-0.15%)
Mar 20, 2023 24.59 24.59 24.53 24.56 85,904 -0.08(-0.34%)
Mar 17, 2023 24.69 24.69 24.60 24.64 322,768 -0.06(-0.23%)
Mar 16, 2023 24.84 24.84 24.70 24.70 148,616 -0.10(-0.41%)
Mar 15, 2023 24.77 24.84 24.77 24.80 349,048 +0.23(+0.95%)
Mar 14, 2023 24.56 24.61 24.53 24.57 316,761 -0.02(-0.08%)
Mar 13, 2023 24.68 24.68 24.51 24.59 645,809 -0.18(-0.72%)
Mar 10, 2023 24.63 24.77 24.61 24.77 424,248 -0.12(-0.49%)
Mar 09, 2023 24.80 24.89 24.76 24.89 1,381,891 +0.02(+0.08%)
Mar 08, 2023 24.89 24.89 24.79 24.87 129,066 -0.01(-0.04%)
Mar 07, 2023 24.70 24.88 24.66 24.88 135,650 +0.27(+1.10%)
Mar 06, 2023 24.59 24.62 24.56 24.61 67,850 +0.04(+0.15%)
Mar 03, 2023 24.63 24.67 24.57 24.57 436,268 -0.14(-0.57%)
Mar 02, 2023 24.74 24.75 24.68 24.71 387,735 +0.08(+0.34%)
Mar 01, 2023 24.65 24.68 24.55 24.63 486,643 -0.11(-0.45%)
Feb 28, 2023 24.70 24.74 24.63 24.74 107,069 +0.05(+0.19%)
Feb 27, 2023 24.74 24.74 24.65 24.69 158,059 -0.10(-0.41%)
Feb 24, 2023 24.77 24.81 24.77 24.79 127,621 +0.18(+0.72%)
Feb 23, 2023 24.63 24.66 24.56 24.62 346,728 +0.00(+0.00%)
Feb 22, 2023 24.59 24.63 24.51 24.62 156,937 +0.05(+0.19%)
Feb 21, 2023 24.48 24.58 24.48 24.57 155,859 +0.12(+0.50%)
Feb 17, 2023 24.46 24.57 24.43 24.45 313,157 -0.02(-0.08%)
Feb 16, 2023 24.51 24.52 24.42 24.47 73,743 +0.03(+0.11%)
Feb 15, 2023 24.49 24.50 24.44 24.44 159,017 +0.14(+0.58%)
Feb 14, 2023 24.33 24.38 24.23 24.30 188,591 +0.00(+0.00%)
Feb 13, 2023 24.36 24.36 24.30 24.30 56,607 -0.03(-0.12%)
Feb 10, 2023 24.28 24.37 24.26 24.33 75,233 +0.02(+0.08%)
Feb 09, 2023 24.17 24.33 24.12 24.31 309,056 -0.04(-0.15%)
Feb 08, 2023 24.33 24.35 24.29 24.34 216,624 +0.05(+0.19%)
Feb 07, 2023 24.44 24.44 24.23 24.30 183,497 -0.15(-0.61%)
Feb 06, 2023 24.38 24.49 24.33 24.45 831,892 +0.19(+0.77%)
Feb 03, 2023 24.07 24.28 24.07 24.26 617,300 +0.34(+1.41%)
Feb 02, 2023 23.80 23.96 23.77 23.92 446,686 +0.21(+0.87%)
Feb 01, 2023 23.95 23.98 23.72 23.72 322,895 -0.29(-1.21%)
Jan 31, 2023 24.03 24.07 23.99 24.01 190,797 -0.05(-0.19%)
Jan 30, 2023 24.02 24.06 23.95 24.06 240,779 +0.07(+0.31%)
Jan 27, 2023 23.99 24.02 23.95 23.98 182,889 +0.07(+0.27%)
Jan 26, 2023 23.97 24.04 23.91 23.91 1,747,734 -0.04(-0.16%)
Jan 25, 2023 24.02 24.03 23.93 23.95 324,786 -0.07(-0.27%)
Jan 24, 2023 24.08 24.12 24.01 24.02 62,026 +0.00(+0.00%)
Jan 23, 2023 24.05 24.08 24.02 24.02 89,240 -0.01(-0.04%)
Jan 20, 2023 24.08 24.10 24.01 24.03 251,461 +0.03(+0.12%)
Jan 19, 2023 23.99 24.09 23.99 24.00 599,812 -0.04(-0.16%)
Jan 18, 2023 23.86 24.06 23.84 24.04 178,466 +0.07(+0.27%)
Jan 17, 2023 23.94 24.02 23.94 23.97 57,817 +0.01(+0.04%)
Jan 13, 2023 24.04 24.04 23.95 23.96 70,362 -0.02(-0.08%)
Jan 12, 2023 24.09 24.18 23.94 23.98 107,398 -0.25(-1.04%)
Jan 11, 2023 24.21 24.25 24.18 24.23 144,199 -0.02(-0.08%)
Jan 10, 2023 24.25 24.26 24.20 24.25 111,868 +0.06(+0.23%)
Jan 09, 2023 24.23 24.26 24.14 24.20 687,571 -0.16(-0.65%)
Jan 06, 2023 24.63 24.63 24.32 24.35 437,885 -0.23(-0.95%)
Jan 05, 2023 24.55 24.66 24.55 24.59 227,544 +0.14(+0.57%)
Jan 04, 2023 24.46 24.52 24.40 24.45 225,589 -0.13(-0.53%)
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.