Skip to main content

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

26.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 21.92 21.94 21.92 21.94 5,231 +0.04(+0.20%)
Jul 30, 2014 21.89 21.92 21.89 21.90 1,738 +0.06(+0.26%)
Jul 29, 2014 21.85 21.85 21.81 21.84 2,501 +0.07(+0.30%)
Jul 28, 2014 21.78 21.78 21.74 21.78 8,447 +0.05(+0.24%)
Jul 25, 2014 21.74 21.74 21.72 21.72 1,403 -0.03(-0.12%)
Jul 24, 2014 21.75 21.75 21.70 21.75 3,892 +0.03(+0.14%)
Jul 23, 2014 21.71 21.72 21.71 21.72 5,911 +0.00(+0.02%)
Jul 22, 2014 21.72 21.72 21.68 21.72 26,095 +0.01(+0.04%)
Jul 21, 2014 21.71 21.72 21.66 21.71 10,063 +0.01(+0.04%)
Jul 18, 2014 21.67 21.71 21.65 21.70 5,731 -0.03(-0.12%)
Jul 17, 2014 21.72 21.72 21.66 21.72 5,571 +0.01(+0.04%)
Jul 16, 2014 21.72 21.72 21.68 21.72 9,173 +0.04(+0.16%)
Jul 15, 2014 21.63 21.69 21.58 21.68 6,510 +0.05(+0.24%)
Jul 14, 2014 21.64 21.64 21.62 21.63 2,448 -0.02(-0.08%)
Jul 11, 2014 21.59 21.64 21.59 21.64 1,287 +0.03(+0.12%)
Jul 10, 2014 21.64 21.64 21.60 21.62 4,764 +0.01(+0.04%)
Jul 09, 2014 21.61 21.64 21.55 21.61 11,449 -0.02(-0.08%)
Jul 08, 2014 21.64 21.64 21.63 21.63 4,221 -0.03(-0.12%)
Jul 07, 2014 21.72 21.72 21.57 21.65 17,471 -0.00(-0.01%)
Jul 03, 2014 21.70 21.65 21.65 21.65 3,073 +0.05(+0.25%)
Jul 02, 2014 21.54 21.61 21.54 21.60 23,670 +0.05(+0.24%)
Jul 01, 2014 21.56 21.58 21.54 21.55 4,621 -0.05(-0.25%)
Jun 30, 2014 21.61 21.61 21.57 21.60 1,296 +0.00(+0.00%)
Jun 27, 2014 21.58 21.63 21.58 21.60 7,591 -0.04(-0.16%)
Jun 26, 2014 21.64 21.69 21.63 21.64 7,678 -0.03(-0.12%)
Jun 25, 2014 21.65 21.68 21.64 21.66 3,204 -0.04(-0.16%)
Jun 24, 2014 21.66 21.72 21.66 21.70 4,067 +0.02(+0.08%)
Jun 23, 2014 21.67 21.68 21.66 21.68 2,971 -0.06(-0.28%)
Jun 20, 2014 21.70 21.76 21.69 21.74 6,348 +0.06(+0.28%)
Jun 19, 2014 21.67 21.73 21.64 21.68 10,958 -0.07(-0.32%)
Jun 18, 2014 21.81 21.81 21.75 21.75 5,974 -0.08(-0.36%)
Jun 17, 2014 21.89 21.89 21.82 21.83 5,933 +0.08(+0.36%)
Jun 16, 2014 21.76 21.86 21.73 21.75 8,929 -0.03(-0.12%)
Jun 13, 2014 21.86 21.87 21.78 21.78 208,802 +0.02(+0.08%)
Jun 12, 2014 21.78 21.78 21.76 21.76 3,440 -0.02(-0.08%)
Jun 11, 2014 21.82 21.82 21.77 21.78 3,526 -0.08(-0.35%)
Jun 10, 2014 21.81 21.86 21.83 21.86 3,729 +0.11(+0.53%)
Jun 06, 2014 21.74 21.79 21.74 21.74 5,369 -0.00(-0.02%)
Jun 05, 2014 21.80 21.80 21.75 21.75 2,370 -0.10(-0.47%)
Jun 04, 2014 21.82 21.86 21.82 21.85 1,421 +0.01(+0.05%)
Jun 03, 2014 21.78 21.84 21.78 21.84 1,377 -0.00(-0.00%)
Jun 02, 2014 21.82 21.84 21.81 21.84 2,139 +0.13(+0.61%)
May 30, 2014 21.76 21.76 21.71 21.71 1,542 -0.02(-0.08%)
May 29, 2014 21.79 21.79 21.72 21.72 2,430 -0.05(-0.24%)
May 28, 2014 21.75 21.81 21.75 21.78 4,852 +0.04(+0.20%)
May 27, 2014 21.77 21.79 21.73 21.73 4,752 -0.05(-0.24%)
May 23, 2014 21.72 21.79 21.79 21.79 11,156 +0.08(+0.36%)
May 22, 2014 21.70 21.78 21.70 21.71 3,427 -0.01(-0.03%)
May 21, 2014 21.70 21.78 21.70 21.71 10,658 +0.04(+0.19%)
May 20, 2014 21.73 21.75 21.67 21.67 2,594 -0.02(-0.08%)
May 19, 2014 21.70 21.71 21.63 21.69 6,628 -0.04(-0.16%)
May 16, 2014 21.72 21.72 21.69 21.72 989 -0.01(-0.04%)
May 15, 2014 21.73 21.74 21.73 21.73 1,891 -0.01(-0.04%)
May 14, 2014 21.74 21.74 21.74 21.74 1,354 -0.03(-0.12%)
May 13, 2014 21.72 21.77 21.70 21.77 7,701 +0.10(+0.45%)
May 12, 2014 21.72 21.72 21.66 21.67 28,778 +0.02(+0.08%)
May 09, 2014 21.72 21.73 21.65 21.65 3,087 +0.04(+0.16%)
May 08, 2014 21.57 21.62 21.57 21.62 3,308 +0.03(+0.12%)
May 07, 2014 21.58 21.59 21.55 21.59 12,972 -0.02(-0.08%)
May 06, 2014 21.62 21.62 21.60 21.61 9,477 -0.04(-0.21%)
May 05, 2014 21.64 21.66 21.64 21.65 2,042 +0.00(+0.00%)
May 02, 2014 21.79 21.79 21.64 21.65 7,890 -0.05(-0.25%)
May 01, 2014 21.82 21.82 21.67 21.71 2,079 -0.02(-0.09%)
Apr 30, 2014 21.73 21.74 21.73 21.73 1,693 -0.04(-0.20%)
Apr 29, 2014 21.76 21.77 21.75 21.77 2,233 -0.01(-0.02%)
Apr 28, 2014 21.75 21.78 21.74 21.78 2,612 -0.01(-0.04%)
Apr 25, 2014 21.86 21.86 21.72 21.79 15,871 +0.01(+0.04%)
Apr 24, 2014 21.75 21.78 21.75 21.78 2,164 -0.00(-0.00%)
Apr 23, 2014 21.76 21.79 21.76 21.78 4,035 +0.01(+0.04%)
Apr 22, 2014 21.74 21.82 21.74 21.77 23,804 -0.01(-0.04%)
Apr 21, 2014 21.81 21.81 21.77 21.78 4,648 -0.02(-0.08%)
Apr 17, 2014 21.77 21.79 21.79 21.79 15,254 +0.01(+0.04%)
Apr 16, 2014 21.79 21.79 21.79 21.79 79,269 +0.00(+0.00%)
Apr 15, 2014 21.72 21.79 21.71 21.79 15,829 +0.06(+0.30%)
Apr 14, 2014 21.70 21.74 21.70 21.72 4,331 +0.02(+0.09%)
Apr 11, 2014 21.71 21.71 21.70 21.70 1,486 +0.07(+0.30%)
Apr 10, 2014 21.65 21.65 21.64 21.64 959 -0.06(-0.28%)
Apr 09, 2014 21.78 21.78 21.66 21.70 2,112 -0.07(-0.32%)
Apr 08, 2014 21.85 21.85 21.72 21.77 5,491 -0.24(-1.07%)
Apr 07, 2014 21.81 23.06 21.81 22.00 5,590 +0.06(+0.28%)
Apr 04, 2014 21.94 21.94 21.94 21.94 1,413 -0.07(-0.32%)
Apr 03, 2014 22.00 22.02 21.98 22.01 6,562 +0.04(+0.20%)
Apr 02, 2014 21.95 21.97 21.93 21.97 6,966 +0.04(+0.16%)
Apr 01, 2014 21.93 21.93 21.91 21.93 6,665 +0.01(+0.04%)
Mar 31, 2014 21.93 21.93 21.89 21.93 31,143 +0.00(+0.00%)
Mar 28, 2014 21.93 21.93 21.90 21.93 899 +0.02(+0.08%)
Mar 27, 2014 21.90 22.00 21.84 21.91 461,164 +0.03(+0.12%)
Mar 26, 2014 21.88 21.88 21.88 21.88 802 -0.02(-0.08%)
Mar 25, 2014 21.96 21.96 21.90 21.90 6,568 -0.05(-0.24%)
Mar 24, 2014 21.97 22.00 21.93 21.95 2,167 +0.00(+0.00%)
Mar 21, 2014 21.99 22.00 21.95 21.95 2,958 -0.11(-0.52%)
Mar 20, 2014 22.07 22.07 22.07 22.07 1,213 +0.11(+0.48%)
Mar 19, 2014 21.83 21.96 21.83 21.96 668 +0.14(+0.66%)
Mar 18, 2014 21.84 21.85 21.82 21.82 2,989 -0.02(-0.10%)
Mar 17, 2014 21.79 21.84 21.79 21.84 4,372 -0.02(-0.08%)
Mar 14, 2014 21.86 21.86 21.85 21.86 8,209 -0.03(-0.12%)
Mar 13, 2014 21.88 21.88 21.88 21.88 332 -0.07(-0.32%)
Mar 12, 2014 21.95 21.96 21.93 21.95 3,358 -0.01(-0.04%)
Mar 11, 2014 21.93 21.96 21.93 21.96 2,494 +0.03(+0.12%)
Mar 10, 2014 21.93 21.95 21.92 21.93 4,322 +0.03(+0.12%)
Mar 07, 2014 21.93 21.93 21.91 21.91 1,813 +0.03(+0.12%)
Mar 06, 2014 21.91 21.91 21.85 21.88 4,062 -0.08(-0.36%)
Mar 05, 2014 21.96 21.96 21.96 21.96 849 -0.06(-0.27%)
Mar 04, 2014 22.00 22.02 21.99 22.02 7,327 +0.05(+0.24%)
Mar 03, 2014 21.93 21.97 21.93 21.97 2,501 +0.04(+0.16%)
Feb 28, 2014 21.93 21.93 21.93 21.93 1,139 -0.06(-0.28%)
Feb 27, 2014 22.02 22.02 22.00 22.00 1,088 -0.04(-0.20%)
Feb 26, 2014 22.06 22.06 22.04 22.04 1,261 +0.07(+0.32%)
Feb 25, 2014 21.96 21.99 21.95 21.97 4,308 -0.01(-0.04%)
Feb 24, 2014 21.97 22.01 21.97 21.98 5,138 -0.04(-0.16%)
Feb 21, 2014 22.04 22.04 22.00 22.01 1,965 -0.02(-0.08%)
Feb 20, 2014 22.03 22.05 22.03 22.03 6,193 +0.01(+0.04%)
Feb 19, 2014 21.98 22.02 21.95 22.02 6,821 +0.08(+0.35%)
Feb 18, 2014 21.97 21.97 21.93 21.94 5,777 -0.02(-0.11%)
Feb 14, 2014 21.96 21.97 21.97 21.97 3,187 -0.04(-0.17%)
Feb 13, 2014 22.06 22.06 22.01 22.01 2,654 -0.11(-0.47%)
Feb 12, 2014 22.11 22.11 22.11 22.11 976 -0.01(-0.04%)
Feb 11, 2014 22.11 22.12 22.06 22.12 5,417 +0.00(+0.00%)
Feb 10, 2014 22.13 22.14 22.11 22.12 4,556 -0.01(-0.04%)
Feb 07, 2014 22.11 22.15 22.11 22.13 8,792 +0.01(+0.04%)
Feb 06, 2014 22.11 22.14 22.11 22.12 1,710 -0.04(-0.16%)
Feb 05, 2014 22.21 22.21 22.15 22.15 7,616 -0.05(-0.24%)
Feb 04, 2014 22.18 22.22 22.18 22.21 6,272 -0.02(-0.07%)
Feb 03, 2014 22.22 22.22 22.22 22.22 1,004 -0.05(-0.24%)
Jan 31, 2014 22.32 22.32 22.27 22.28 15,032 +0.00(+0.00%)
Jan 30, 2014 22.24 22.28 22.22 22.28 1,097 +0.08(+0.36%)
Jan 29, 2014 22.18 22.20 22.14 22.20 1,701 +0.01(+0.04%)
Jan 28, 2014 22.20 22.20 22.15 22.19 59,548 +0.04(+0.19%)
Jan 27, 2014 22.17 22.19 22.14 22.15 3,171 -0.01(-0.04%)
Jan 24, 2014 22.15 22.21 22.15 22.15 1,706 -0.04(-0.16%)
Jan 23, 2014 22.18 22.22 22.18 22.19 8,137 -0.10(-0.45%)
Jan 22, 2014 22.19 22.30 22.19 22.29 9,934 +0.02(+0.11%)
Jan 21, 2014 22.27 22.28 22.24 22.27 3,962 -0.03(-0.13%)
Jan 17, 2014 22.29 22.29 22.29 22.29 569 +0.06(+0.28%)
Jan 16, 2014 22.22 22.24 22.20 22.23 1,695 -0.00(-0.01%)
Jan 15, 2014 22.23 22.24 22.22 22.24 1,322 +0.09(+0.41%)
Jan 14, 2014 22.10 22.15 22.10 22.15 5,954 +0.09(+0.40%)
Jan 13, 2014 22.02 22.08 22.02 22.06 3,521 -0.05(-0.24%)
Jan 10, 2014 22.18 22.18 22.07 22.11 12,756 -0.10(-0.44%)
Jan 09, 2014 22.24 22.25 22.17 22.21 7,665 -0.02(-0.11%)
Jan 08, 2014 22.21 22.24 22.18 22.23 11,267 +0.06(+0.28%)
Jan 07, 2014 22.10 22.18 22.10 22.17 15,160 +0.04(+0.20%)
Jan 06, 2014 22.16 22.16 22.10 22.13 8,590 -0.04(-0.16%)
Jan 03, 2014 22.10 22.16 22.10 22.16 8,676 -0.04(-0.16%)
Jan 02, 2014 22.14 22.20 22.10 22.20 10,790 +0.14(+0.64%)
Dec 31, 2013 22.04 22.06 22.06 22.06 2,390 -0.04(-0.16%)
Dec 30, 2013 22.07 22.09 22.01 22.09 4,102 -0.02(-0.08%)
Dec 27, 2013 22.05 22.11 22.02 22.11 2,902 -0.01(-0.04%)
Dec 26, 2013 22.09 22.13 22.09 22.12 3,410 +0.04(+0.20%)
Dec 24, 2013 22.08 22.08 22.08 22.08 1,205 -0.01(-0.04%)
Dec 23, 2013 22.08 22.08 22.03 22.08 5,821 +0.02(+0.08%)
Dec 20, 2013 22.15 22.15 22.04 22.07 20,383 -0.07(-0.31%)
Dec 19, 2013 22.15 22.15 22.14 22.14 3,985 +0.17(+0.80%)
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.