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 (%)
Dec 02, 2022 28.25 28.37 28.17 28.18 177,652 -0.07(-0.25%)
Dec 01, 2022 28.11 28.40 28.10 28.25 2,781,394 -0.23(-0.81%)
Nov 30, 2022 28.61 28.76 28.39 28.48 238,282 -0.21(-0.73%)
Nov 29, 2022 28.66 28.71 28.59 28.69 119,829 -0.03(-0.10%)
Nov 28, 2022 28.55 28.88 28.53 28.72 196,117 +0.22(+0.77%)
Nov 25, 2022 28.51 28.60 28.47 28.50 41,174 +0.01(+0.04%)
Nov 23, 2022 28.76 28.79 28.49 28.49 243,597 -0.27(-0.94%)
Nov 22, 2022 28.86 28.86 28.75 28.76 160,446 -0.16(-0.55%)
Nov 21, 2022 28.93 29.00 28.84 28.92 273,047 +0.24(+0.84%)
Nov 18, 2022 28.70 28.74 28.62 28.68 165,858 +0.06(+0.21%)
Nov 17, 2022 28.83 28.83 28.62 28.62 130,961 +0.07(+0.25%)
Nov 16, 2022 28.48 28.59 28.43 28.55 275,700 +0.06(+0.21%)
Nov 15, 2022 28.42 28.65 28.39 28.49 828,748 -0.14(-0.49%)
Nov 14, 2022 28.58 28.71 28.44 28.63 2,900,910 +0.05(+0.17%)
Nov 11, 2022 28.61 28.79 28.42 28.58 441,549 -0.30(-1.04%)
Nov 10, 2022 29.09 29.17 28.83 28.88 2,256,093 -0.63(-2.13%)
Nov 09, 2022 29.40 29.59 29.35 29.51 122,772 +0.18(+0.61%)
Nov 08, 2022 29.42 29.50 29.22 29.33 481,821 -0.15(-0.51%)
Nov 07, 2022 29.48 29.53 29.39 29.48 313,072 -0.04(-0.14%)
Nov 04, 2022 29.68 29.75 29.50 29.52 133,250 -0.50(-1.67%)
Nov 03, 2022 30.09 30.13 29.93 30.02 217,242 +0.15(+0.50%)
Nov 02, 2022 29.72 29.88 29.87 67,902 +0.10(+0.34%)
Nov 01, 2022 29.65 29.81 29.57 29.77 312,358 -0.05(-0.17%)
Oct 31, 2022 29.75 29.84 29.71 29.82 82,671 +0.19(+0.64%)
Oct 28, 2022 29.59 29.67 29.55 29.63 234,682 +0.11(+0.37%)
Oct 27, 2022 29.46 29.59 29.40 29.52 470,525 +0.13(+0.44%)
Oct 26, 2022 29.58 29.58 29.34 29.39 429,529 -0.25(-0.84%)
Oct 25, 2022 29.80 29.82 29.60 29.64 829,702 -0.30(-1.00%)
Oct 24, 2022 29.94 29.99 29.85 29.94 86,980 +0.18(+0.60%)
Oct 21, 2022 30.09 30.16 29.72 29.76 356,555 -0.29(-0.97%)
Oct 20, 2022 30.02 30.08 29.86 30.05 170,104 +0.02(+0.07%)
Oct 19, 2022 30.01 30.15 29.96 30.03 241,816 +0.12(+0.40%)
Oct 18, 2022 29.91 29.99 29.63 29.91 486,322 +0.05(+0.17%)
Oct 17, 2022 29.98 30.00 29.80 29.86 249,549 -0.23(-0.76%)
Oct 14, 2022 30.04 30.21 29.87 30.09 106,235 +0.24(+0.80%)
Oct 13, 2022 30.18 30.18 29.79 29.85 350,086 -0.13(-0.43%)
Oct 12, 2022 30.07 30.11 29.92 29.98 124,388 -0.09(-0.30%)
Oct 11, 2022 30.01 30.09 29.81 30.07 103,998 +0.04(+0.13%)
Oct 10, 2022 29.99 30.16 29.91 30.03 122,651 +0.16(+0.54%)
Oct 07, 2022 29.89 29.93 29.76 29.87 120,027 +0.06(+0.20%)
Oct 06, 2022 29.71 29.87 29.59 29.81 296,083 +0.30(+1.02%)
Oct 05, 2022 29.57 29.70 29.48 29.51 180,389 +0.20(+0.68%)
Oct 04, 2022 29.56 29.56 29.31 29.31 600,718 -0.31(-1.05%)
Oct 03, 2022 29.78 29.88 29.61 29.62 880,396 -0.16(-0.54%)
Sep 30, 2022 29.86 29.87 29.72 29.78 125,508 +0.02(+0.07%)
Sep 29, 2022 29.88 29.96 29.71 29.76 214,810 -0.05(-0.17%)
Sep 28, 2022 30.20 30.33 29.74 29.81 1,334,397 -0.29(-0.96%)
Sep 27, 2022 30.06 30.19 29.95 30.10 289,413 -0.02(-0.07%)
Sep 26, 2022 29.98 30.20 29.89 30.12 596,485 +0.25(+0.84%)
Sep 23, 2022 29.64 29.94 29.64 29.87 1,515,351 +0.38(+1.29%)
Sep 22, 2022 29.38 29.51 29.38 29.49 273,616 +0.00(+0.00%)
Sep 21, 2022 29.31 29.59 29.29 29.49 214,453 +0.26(+0.89%)
Sep 20, 2022 29.21 29.29 29.11 29.23 192,048 +0.12(+0.41%)
Sep 19, 2022 29.29 29.29 29.07 29.11 391,227 -0.11(-0.38%)
Sep 16, 2022 29.26 29.32 29.12 29.22 518,382 +0.04(+0.12%)
Sep 15, 2022 29.16 29.23 29.11 29.18 90,589 +0.07(+0.26%)
Sep 14, 2022 29.09 29.15 29.00 29.11 53,202 -0.04(-0.14%)
Sep 13, 2022 28.99 29.23 28.97 29.15 198,102 +0.39(+1.36%)
Sep 12, 2022 28.82 28.87 28.68 28.76 112,478 -0.18(-0.62%)
Sep 09, 2022 28.88 29.00 28.88 28.94 165,511 -0.13(-0.45%)
Sep 08, 2022 29.20 29.23 29.06 29.07 184,770 -0.06(-0.21%)
Sep 07, 2022 29.32 29.32 29.05 29.13 643,676 -0.01(-0.03%)
Sep 06, 2022 29.09 29.29 29.09 29.14 4,135,591 +0.17(+0.59%)
Sep 02, 2022 28.89 29.05 28.81 28.97 691,485 -0.02(-0.07%)
Sep 01, 2022 28.94 29.14 28.84 28.99 486,820 +0.19(+0.66%)
Aug 31, 2022 28.90 28.90 28.71 28.80 93,841 +0.02(+0.07%)
Aug 30, 2022 28.74 28.92 28.71 28.78 176,313 -0.02(-0.07%)
Aug 29, 2022 28.80 28.85 28.70 28.80 87,454 +0.01(+0.03%)
Aug 26, 2022 28.50 28.81 28.46 28.79 195,790 +0.22(+0.77%)
Aug 25, 2022 28.61 28.70 28.51 28.57 223,448 -0.07(-0.24%)
Aug 24, 2022 28.80 28.80 28.60 28.64 186,593 -0.03(-0.10%)
Aug 23, 2022 28.80 28.80 28.46 28.67 1,799,195 -0.13(-0.45%)
Aug 22, 2022 28.67 28.85 28.65 28.80 136,211 +0.17(+0.59%)
Aug 19, 2022 28.57 28.66 28.52 28.63 76,744 +0.13(+0.46%)
Aug 18, 2022 28.36 28.51 28.27 28.50 718,437 +0.25(+0.88%)
Aug 17, 2022 28.30 28.33 28.22 28.25 51,323 +0.00(+0.00%)
Aug 16, 2022 28.28 28.32 28.17 28.25 55,063 +0.08(+0.28%)
Aug 15, 2022 28.13 28.22 28.07 28.17 321,155 +0.14(+0.50%)
Aug 12, 2022 28.00 28.11 27.93 28.03 178,386 +0.06(+0.23%)
Aug 11, 2022 27.85 28.00 27.84 27.97 200,499 +0.03(+0.10%)
Aug 10, 2022 27.99 28.01 27.74 27.94 750,781 -0.34(-1.20%)
Aug 09, 2022 28.19 28.32 28.15 28.28 166,325 +0.03(+0.11%)
Aug 08, 2022 28.29 28.29 28.13 28.25 120,999 -0.08(-0.28%)
Aug 05, 2022 28.32 28.42 28.25 28.33 84,502 +0.23(+0.82%)
Aug 04, 2022 28.25 28.31 28.03 28.10 63,581 -0.12(-0.43%)
Aug 03, 2022 28.21 28.38 28.20 28.22 254,345 +0.12(+0.43%)
Aug 02, 2022 28.10 28.28 28.09 28.10 1,817,314 +0.07(+0.25%)
Aug 01, 2022 28.00 28.10 27.96 28.03 489,140 -0.06(-0.21%)
Jul 29, 2022 28.23 28.26 28.07 28.09 202,033 -0.04(-0.14%)
Jul 28, 2022 28.20 28.28 28.10 28.13 41,825 +0.02(+0.07%)
Jul 27, 2022 28.25 28.45 28.10 28.11 383,306 -0.28(-0.99%)
Jul 26, 2022 28.40 28.49 28.34 28.39 125,929 +0.10(+0.35%)
Jul 25, 2022 28.27 28.35 28.22 28.29 303,888 -0.03(-0.11%)
Jul 22, 2022 28.35 28.41 28.20 28.32 468,844 -0.06(-0.21%)
Jul 21, 2022 28.45 28.59 28.38 28.38 183,854 -0.04(-0.14%)
Jul 20, 2022 28.25 28.57 28.16 28.42 272,672 +0.03(+0.11%)
Jul 19, 2022 28.29 28.45 28.12 28.39 122,643 -0.12(-0.42%)
Jul 18, 2022 28.48 28.53 28.36 28.51 442,115 -0.12(-0.42%)
Jul 15, 2022 28.74 28.74 28.52 28.63 78,277 -0.15(-0.52%)
Jul 14, 2022 28.88 28.94 28.70 28.78 258,235 +0.19(+0.66%)
Jul 13, 2022 28.62 28.68 28.50 28.59 123,052 +0.00(+0.00%)
Jul 12, 2022 28.64 28.69 28.54 28.59 72,939 -0.03(-0.10%)
Jul 11, 2022 28.55 28.69 28.55 28.62 77,593 +0.28(+0.99%)
Jul 08, 2022 28.43 28.47 28.30 28.34 123,518 -0.10(-0.35%)
Jul 07, 2022 28.44 28.48 28.30 28.44 121,020 -0.02(-0.07%)
Jul 06, 2022 28.43 28.54 28.34 28.46 463,825 +0.15(+0.53%)
Jul 05, 2022 28.19 28.43 28.19 28.31 368,676 +0.30(+1.07%)
Jul 01, 2022 28.15 28.23 27.97 28.01 225,652 +0.10(+0.36%)
Jun 30, 2022 28.12 28.12 27.86 27.91 86,929 -0.13(-0.46%)
Jun 29, 2022 28.00 28.08 27.98 28.04 80,666 +0.16(+0.57%)
Jun 28, 2022 27.84 27.99 27.82 27.88 109,543 +0.15(+0.54%)
Jun 27, 2022 27.80 27.82 27.70 27.73 61,763 -0.05(-0.18%)
Jun 24, 2022 27.73 27.89 27.73 27.78 335,555 -0.09(-0.32%)
Jun 23, 2022 27.88 27.95 27.80 27.87 121,900 +0.02(+0.07%)
Jun 22, 2022 27.92 27.92 27.76 27.85 177,953 -0.08(-0.29%)
Jun 21, 2022 27.95 27.96 27.81 27.93 90,457 -0.08(-0.29%)
Jun 17, 2022 28.03 28.15 27.91 28.01 239,569 +0.24(+0.86%)
Jun 16, 2022 27.89 27.93 27.58 27.77 530,086 -0.16(-0.57%)
Jun 15, 2022 28.12 28.19 27.80 27.93 382,500 -0.21(-0.75%)
Jun 14, 2022 28.04 28.18 27.95 28.14 323,549 +0.13(+0.46%)
Jun 13, 2022 27.95 28.09 27.85 28.01 439,470 +0.23(+0.83%)
Jun 10, 2022 27.71 27.83 27.65 27.78 119,257 +0.28(+1.02%)
Jun 09, 2022 27.40 27.57 27.36 27.50 154,878 +0.11(+0.40%)
Jun 08, 2022 27.33 27.39 27.29 27.39 57,738 +0.06(+0.22%)
Jun 07, 2022 27.34 27.36 27.24 27.33 30,289 +0.05(+0.18%)
Jun 06, 2022 27.20 27.34 27.20 27.28 89,810 +0.02(+0.07%)
Jun 03, 2022 27.14 27.27 27.14 27.26 526,407 +0.10(+0.37%)
Jun 02, 2022 27.21 27.30 27.11 27.16 1,107,048 -0.14(-0.51%)
Jun 01, 2022 27.16 27.40 27.16 27.30 174,225 +0.08(+0.29%)
May 31, 2022 27.14 27.26 26.99 27.22 269,964 +0.08(+0.29%)
May 27, 2022 27.18 27.20 27.11 27.14 88,210 -0.07(-0.26%)
May 26, 2022 27.29 27.33 27.21 27.21 8,898,913 -0.10(-0.37%)
May 25, 2022 27.33 27.45 27.26 27.31 75,349 +0.04(+0.15%)
May 24, 2022 27.33 27.38 27.24 27.27 325,950 -0.07(-0.26%)
May 23, 2022 27.45 27.45 27.30 27.34 162,748 -0.17(-0.62%)
May 20, 2022 27.52 27.57 27.40 27.51 110,764 +0.03(+0.11%)
May 19, 2022 27.53 27.56 27.41 27.48 441,548 -0.21(-0.76%)
May 18, 2022 27.67 27.77 27.57 27.69 116,893 +0.06(+0.22%)
May 17, 2022 27.69 27.72 27.59 27.63 571,268 -0.15(-0.54%)
May 16, 2022 27.89 28.10 27.77 27.78 332,101 -0.08(-0.29%)
May 13, 2022 28.09 28.18 27.86 27.86 193,555 -0.11(-0.39%)
May 12, 2022 27.87 28.11 27.86 27.97 427,891 +0.22(+0.79%)
May 11, 2022 27.78 27.96 27.62 27.75 477,917 -0.25(-0.89%)
May 10, 2022 27.74 28.00 27.74 28.00 3,070,773 +0.22(+0.79%)
May 09, 2022 27.78 27.88 27.69 27.78 334,462 +0.09(+0.33%)
May 06, 2022 27.63 27.73 27.61 27.69 155,375 -0.02(-0.07%)
May 05, 2022 27.51 27.77 27.51 27.71 234,996 +0.31(+1.13%)
May 04, 2022 27.58 27.72 27.29 27.40 1,630,465 -0.22(-0.80%)
May 03, 2022 27.60 27.67 27.56 27.62 134,500 -0.08(-0.29%)
May 02, 2022 27.70 27.76 27.62 27.70 206,393 +0.17(+0.62%)
Apr 29, 2022 27.60 27.67 27.48 27.53 181,443 -0.15(-0.56%)
Apr 28, 2022 27.67 27.77 27.63 27.68 175,414 +0.34(+1.26%)
Apr 27, 2022 27.59 27.64 27.34 27.34 2,822,231 -0.03(-0.11%)
Apr 26, 2022 27.38 27.46 27.26 27.37 153,943 +0.07(+0.26%)
Apr 25, 2022 27.27 27.36 27.24 27.30 60,565 +0.12(+0.44%)
Apr 22, 2022 27.07 27.24 27.07 27.18 334,348 +0.12(+0.44%)
Apr 21, 2022 26.93 27.06 26.85 27.06 39,358 +0.17(+0.63%)
Apr 20, 2022 26.97 27.00 26.87 26.89 168,417 -0.18(-0.66%)
Apr 19, 2022 27.03 27.07 26.99 27.07 42,816 +0.04(+0.15%)
Apr 18, 2022 27.00 27.05 26.92 27.03 101,447 +0.14(+0.52%)
Apr 14, 2022 26.93 27.00 26.86 26.89 48,693 +0.08(+0.30%)
Apr 13, 2022 26.86 26.89 26.75 26.81 44,146 -0.04(-0.15%)
Apr 12, 2022 26.81 26.92 26.80 26.85 25,552 +0.02(+0.07%)
Apr 11, 2022 26.89 26.92 26.80 26.83 234,048 +0.02(+0.07%)
Apr 08, 2022 26.82 26.88 26.73 26.81 46,151 +0.05(+0.19%)
Apr 07, 2022 26.71 26.84 26.67 26.76 56,223 +0.03(+0.11%)
Apr 06, 2022 26.65 26.80 26.65 26.73 126,006 +0.08(+0.30%)
Apr 05, 2022 26.54 26.75 26.45 26.65 9,843,494 +0.05(+0.19%)
Apr 04, 2022 26.46 26.90 26.46 26.60 136,565 +0.11(+0.42%)
Apr 01, 2022 26.53 26.59 26.48 26.49 70,946 +0.02(+0.08%)
Mar 31, 2022 26.49 26.57 26.40 26.47 27,287 +0.01(+0.04%)
Mar 30, 2022 26.39 26.48 26.35 26.46 37,901 -0.02(-0.08%)
Mar 29, 2022 26.52 26.59 26.43 26.48 18,291 -0.21(-0.79%)
Mar 28, 2022 26.64 26.71 26.61 26.69 24,893 +0.14(+0.53%)
Mar 25, 2022 26.53 26.60 26.51 26.55 23,015 -0.09(-0.34%)
Mar 24, 2022 26.63 26.68 26.55 26.64 308,631 +0.02(+0.08%)
Mar 23, 2022 26.49 26.65 26.49 26.62 69,434 -0.06(-0.22%)
Mar 22, 2022 26.43 26.68 26.43 26.68 1,221,555 +0.15(+0.57%)
Mar 21, 2022 26.56 26.63 26.50 26.53 11,460 +0.01(+0.04%)
Mar 18, 2022 26.68 26.68 26.50 26.52 35,443 -0.01(-0.04%)
Mar 17, 2022 26.54 26.56 26.41 26.53 44,615 +0.03(+0.12%)
Mar 16, 2022 26.74 26.77 26.50 26.50 95,123 -0.27(-1.01%)
Mar 15, 2022 26.75 26.82 26.69 26.77 118,299 +0.00(+0.00%)
Mar 14, 2022 26.75 26.85 26.68 26.77 1,013,273 +0.00(+0.00%)
Mar 11, 2022 26.66 26.86 26.57 26.77 105,372 +0.12(+0.47%)
Mar 10, 2022 26.59 26.69 26.51 26.64 32,160 +0.12(+0.47%)
Mar 09, 2022 26.52 26.63 26.45 26.52 25,056 -0.22(-0.83%)
Mar 08, 2022 26.74 26.79 26.63 26.74 36,966 -0.04(-0.14%)
Mar 07, 2022 26.49 26.79 26.49 26.78 93,271 +0.29(+1.09%)
Mar 04, 2022 26.54 26.61 26.49 26.49 21,533 +0.11(+0.42%)
Mar 03, 2022 26.30 26.44 26.29 26.38 12,679 +0.08(+0.31%)
Mar 02, 2022 26.34 26.44 26.28 26.30 47,040 -0.00(-0.01%)
Mar 01, 2022 26.26 26.42 26.24 26.30 170,725 +0.11(+0.42%)
Feb 28, 2022 26.15 26.26 26.15 26.19 8,162 -0.00(-0.02%)
Feb 25, 2022 26.26 26.25 26.18 26.20 11,988 -0.14(-0.55%)
Feb 24, 2022 26.28 26.46 26.09 26.34 68,122 +0.26(+1.00%)
Feb 23, 2022 26.06 26.16 26.03 26.08 24,877 -0.02(-0.06%)
Feb 22, 2022 26.15 26.15 26.05 26.10 24,638 +0.01(+0.02%)
Feb 18, 2022 26.09 0 +0.06(+0.23%)
Feb 17, 2022 26.04 26.06 26.01 26.03 17,903 +0.00(+0.00%)
Feb 16, 2022 26.07 26.10 25.98 26.03 79,322 -0.07(-0.27%)
Feb 15, 2022 26.16 26.17 26.10 26.10 2,095 -0.12(-0.46%)
Feb 14, 2022 26.20 26.23 26.11 26.22 10,474 +0.05(+0.19%)
Feb 11, 2022 26.13 26.17 26.06 26.17 17,572 +0.07(+0.27%)
Feb 10, 2022 26.14 26.14 25.99 26.10 69,922 +0.08(+0.31%)
Feb 09, 2022 26.06 26.06 26.00 26.02 233,825 +0.00(+0.00%)
Feb 08, 2022 26.03 26.12 26.02 26.02 142,892 -0.03(-0.11%)
Feb 07, 2022 26.13 26.13 26.04 26.05 10,764 -0.03(-0.10%)
Feb 04, 2022 26.14 26.16 26.08 26.08 230,443 -0.01(-0.06%)
Feb 03, 2022 26.10 26.02 26.09 90,320 -0.03(-0.11%)
Feb 02, 2022 26.14 26.23 26.06 26.12 1,166,106 -0.07(-0.27%)
Feb 01, 2022 26.19 26.34 26.19 26.19 180,640 -0.08(-0.30%)
Jan 31, 2022 26.37 26.26 26.27 109,871 -0.16(-0.61%)
Jan 28, 2022 26.49 26.50 26.41 26.43 19,566 -0.05(-0.19%)
Jan 27, 2022 26.38 26.48 26.38 26.48 41,675 -0.02(-0.08%)
Jan 26, 2022 26.19 26.50 26.13 26.50 369,773 +0.33(+1.26%)
Jan 25, 2022 26.08 26.24 26.08 26.17 29,636 +0.05(+0.19%)
Jan 24, 2022 26.09 26.20 26.04 26.12 121,022 +0.08(+0.31%)
Jan 21, 2022 25.99 26.20 25.99 26.04 144,331 -0.03(-0.12%)
Jan 20, 2022 25.95 26.08 25.95 26.07 21,836 +0.06(+0.23%)
Jan 19, 2022 25.94 26.04 25.94 26.01 86,610 -0.05(-0.19%)
Jan 18, 2022 25.98 26.10 25.96 26.06 20,027 +0.12(+0.46%)
Jan 14, 2022 25.94 0 +0.02(+0.08%)
Jan 13, 2022 25.81 25.93 25.80 25.92 27,918 +0.07(+0.27%)
Jan 12, 2022 25.96 25.96 25.85 25.85 111,942 -0.16(-0.62%)
Jan 11, 2022 26.15 26.15 26.01 26.01 46,215 -0.16(-0.61%)
Jan 10, 2022 26.20 26.20 26.10 26.17 14,659 +0.09(+0.35%)
Jan 07, 2022 26.15 26.15 26.05 26.08 8,552 -0.12(-0.46%)
Jan 06, 2022 26.20 26.25 26.18 26.20 21,767 +0.01(+0.04%)
Jan 05, 2022 26.15 26.29 26.10 26.19 17,745 +0.00(+0.00%)
Jan 04, 2022 26.28 26.29 26.16 26.19 77,222 -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.