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

25.19 USD -0.08 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 27.89 27.91 27.81 27.81 101,715 +0.04(+0.14%)
Jan 29, 2015 27.71 27.91 27.70 27.77 23,077 +0.09(+0.33%)
Jan 28, 2015 27.57 27.68 27.57 27.68 133,281 +0.15(+0.54%)
Jan 27, 2015 27.56 27.59 27.48 27.53 73,242 -0.19(-0.69%)
Jan 26, 2015 27.70 27.74 27.56 27.72 3,461,765 +0.00(+0.00%)
Jan 23, 2015 27.66 27.72 27.60 27.72 227,009 +0.11(+0.40%)
Jan 22, 2015 27.41 27.61 27.35 27.61 192,195 +0.23(+0.84%)
Jan 21, 2015 27.20 27.43 27.10 27.38 214,640 +0.04(+0.15%)
Jan 20, 2015 27.33 27.35 27.26 27.34 209,065 +0.11(+0.40%)
Jan 16, 2015 27.20 27.27 27.18 27.23 616,849 +0.04(+0.15%)
Jan 15, 2015 27.16 27.30 27.06 27.19 246,426 -0.08(-0.29%)
Jan 14, 2015 27.18 27.30 27.18 27.27 174,525 -0.07(-0.26%)
Jan 13, 2015 27.35 27.36 27.27 27.34 815,436 +0.07(+0.26%)
Jan 12, 2015 27.30 27.35 27.25 27.27 1,209,486 +0.02(+0.07%)
Jan 09, 2015 27.39 27.39 27.22 27.25 123,695 -0.18(-0.66%)
Jan 08, 2015 27.43 27.44 27.31 27.43 118,185 +0.06(+0.22%)
Jan 07, 2015 27.47 27.63 27.32 27.37 167,055 +0.02(+0.07%)
Jan 06, 2015 27.35 27.42 27.21 27.35 114,246 +0.04(+0.16%)
Jan 05, 2015 27.44 27.44 27.29 27.31 130,277 -0.01(-0.05%)
Jan 02, 2015 27.24 27.32 27.20 27.32 89,907 +0.25(+0.92%)
Dec 31, 2014 26.96 27.07 27.07 27.07 300,000 +0.12(+0.44%)
Dec 30, 2014 27.02 27.02 26.89 26.95 123,085 -0.09(-0.33%)
Dec 29, 2014 27.09 27.11 27.00 27.04 96,029 +0.02(+0.07%)
Dec 26, 2014 26.95 27.04 26.95 27.02 121,383 -0.01(-0.03%)
Dec 24, 2014 27.04 27.03 27.03 27.03 50,200 -0.07(-0.26%)
Dec 23, 2014 27.06 27.20 26.97 27.10 162,046 +0.13(+0.48%)
Dec 22, 2014 26.84 26.98 26.84 26.97 58,872 +0.09(+0.33%)
Dec 19, 2014 26.87 26.96 26.49 26.88 2,527,907 -0.41(-1.50%)
Dec 18, 2014 28.03 28.03 27.21 27.29 97,390 +0.01(+0.04%)
Dec 17, 2014 26.98 27.30 26.97 27.28 1,358,572 +0.38(+1.41%)
Dec 16, 2014 26.96 27.04 26.32 26.90 237,111 -0.23(-0.85%)
Dec 15, 2014 27.16 27.19 27.06 27.13 50,513 +0.10(+0.37%)
Dec 12, 2014 27.11 27.12 27.03 27.03 47,846 -0.14(-0.51%)
Dec 11, 2014 26.97 27.19 26.97 27.17 20,429 +0.21(+0.77%)
Dec 10, 2014 27.09 27.09 26.96 26.96 38,359 -0.14(-0.52%)
Dec 09, 2014 27.18 27.18 26.92 27.10 30,787 -0.10(-0.37%)
Dec 08, 2014 27.24 27.25 27.12 27.20 49,507 +0.01(+0.04%)
Dec 05, 2014 27.25 27.29 27.19 27.19 45,065 +0.17(+0.63%)
Dec 04, 2014 27.12 27.12 26.88 27.02 33,643 -0.04(-0.15%)
Dec 03, 2014 27.05 27.08 27.00 27.06 65,055 +0.12(+0.45%)
Dec 02, 2014 26.92 27.02 26.92 26.94 37,964 +0.19(+0.71%)
Dec 01, 2014 26.81 26.83 26.67 26.75 463,619 -0.16(-0.59%)
Nov 28, 2014 26.77 26.93 26.76 26.91 47,447 +0.28(+1.05%)
Nov 26, 2014 26.63 26.63 26.63 26.63 37,300 -0.08(-0.30%)
Nov 25, 2014 26.86 26.86 26.67 26.71 71,909 -0.06(-0.22%)
Nov 24, 2014 26.75 26.82 26.74 26.77 36,985 +0.02(+0.07%)
Nov 21, 2014 26.70 26.79 26.68 26.75 51,593 +0.07(+0.26%)
Nov 20, 2014 26.60 26.72 26.59 26.68 28,151 -0.02(-0.07%)
Nov 19, 2014 26.70 26.72 26.60 26.70 1,741,421 +0.07(+0.27%)
Nov 18, 2014 26.64 26.64 26.54 26.63 19,495 -0.06(-0.21%)
Nov 17, 2014 26.66 26.71 26.60 26.68 160,700 +0.11(+0.42%)
Nov 14, 2014 26.70 26.70 26.54 26.57 74,215 -0.06(-0.21%)
Nov 13, 2014 26.73 26.73 26.57 26.63 43,086 -0.01(-0.04%)
Nov 12, 2014 26.60 26.66 26.51 26.64 43,873 +0.04(+0.15%)
Nov 11, 2014 26.68 26.77 26.54 26.60 616,278 -0.05(-0.19%)
Nov 10, 2014 26.53 26.65 26.50 26.65 20,933 +0.10(+0.38%)
Nov 07, 2014 26.84 26.86 26.53 26.55 32,541 -0.18(-0.67%)
Nov 06, 2014 26.78 26.78 26.57 26.73 52,404 +0.15(+0.56%)
Nov 05, 2014 26.59 26.68 26.49 26.58 35,349 +0.17(+0.65%)
Nov 04, 2014 26.42 26.49 26.38 26.41 23,128 -0.06(-0.23%)
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.