Skip to main content

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

28.69 -0.03 (-0.10%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 25.61 25.68 25.57 25.61 27,147 +0.04(+0.16%)
Oct 28, 2016 25.71 25.71 25.56 25.57 50,978 -0.11(-0.41%)
Oct 27, 2016 25.56 25.73 25.56 25.68 71,992 +0.11(+0.41%)
Oct 26, 2016 25.50 25.64 25.50 25.57 46,461 +0.02(+0.07%)
Oct 25, 2016 25.63 25.67 25.50 25.55 30,630 -0.01(-0.04%)
Oct 24, 2016 25.51 25.64 25.50 25.56 92,891 -0.00(-0.00%)
Oct 21, 2016 25.64 25.64 25.56 25.56 22,659 +0.06(+0.23%)
Oct 20, 2016 25.50 25.54 25.44 25.50 18,523 +0.11(+0.41%)
Oct 19, 2016 25.35 25.43 25.34 25.40 46,399 -0.03(-0.11%)
Oct 18, 2016 25.39 25.51 25.38 25.43 78,729 -0.03(-0.11%)
Oct 17, 2016 25.46 25.54 25.44 25.46 53,420 -0.11(-0.45%)
Oct 14, 2016 25.53 25.57 25.42 25.57 30,819 +0.15(+0.58%)
Oct 13, 2016 25.54 25.54 25.40 25.42 39,459 -0.12(-0.46%)
Oct 12, 2016 25.48 25.59 25.47 25.54 37,371 +0.07(+0.29%)
Oct 11, 2016 25.35 25.53 25.35 25.47 58,156 +0.17(+0.69%)
Oct 10, 2016 25.29 25.35 25.28 25.29 48,898 +0.00(+0.00%)
Oct 07, 2016 25.39 25.42 25.28 25.29 126,820 -0.09(-0.34%)
Oct 06, 2016 25.32 25.39 25.31 25.38 23,944 +0.12(+0.49%)
Oct 05, 2016 25.27 25.29 25.20 25.26 15,548 +0.02(+0.08%)
Oct 04, 2016 25.20 25.29 25.11 25.24 30,429 +0.11(+0.42%)
Oct 03, 2016 25.05 25.15 25.05 25.13 49,872 +0.09(+0.34%)
Sep 30, 2016 25.20 25.20 25.02 25.05 32,410 -0.03(-0.11%)
Sep 29, 2016 25.04 25.13 24.97 25.07 35,782 +0.06(+0.25%)
Sep 28, 2016 25.01 25.09 24.99 25.01 19,021 -0.00(-0.02%)
Sep 27, 2016 25.17 25.17 25.02 25.02 12,331 -0.11(-0.46%)
Sep 26, 2016 25.03 25.13 25.03 25.13 16,747 +0.02(+0.08%)
Sep 23, 2016 25.17 25.17 25.07 25.11 17,707 +0.07(+0.27%)
Sep 22, 2016 25.07 25.13 24.97 25.05 30,819 -0.02(-0.08%)
Sep 21, 2016 25.24 25.26 25.06 25.07 51,538 -0.20(-0.81%)
Sep 20, 2016 25.22 25.30 25.22 25.27 24,183 +0.03(+0.13%)
Sep 19, 2016 25.23 25.26 25.17 25.24 62,021 -0.08(-0.30%)
Sep 16, 2016 25.22 25.31 25.22 25.31 40,635 +0.20(+0.80%)
Sep 15, 2016 25.19 25.20 25.07 25.11 92,933 +0.02(+0.08%)
Sep 14, 2016 25.20 25.21 25.08 25.09 12,444 -0.07(-0.27%)
Sep 13, 2016 25.10 25.19 25.07 25.16 35,297 +0.21(+0.84%)
Sep 12, 2016 25.08 25.09 24.90 24.95 27,810 -0.07(-0.27%)
Sep 09, 2016 25.05 25.07 24.99 25.02 114,175 +0.12(+0.50%)
Sep 08, 2016 24.80 24.90 24.75 24.89 41,051 +0.07(+0.27%)
Sep 07, 2016 24.73 24.84 24.72 24.83 110,508 +0.04(+0.15%)
Sep 06, 2016 25.04 25.04 24.75 24.79 998,971 -0.29(-1.14%)
Sep 02, 2016 25.07 25.07 25.07 25.07 24,905 +0.01(+0.04%)
Sep 01, 2016 25.17 25.25 25.06 25.07 17,420 -0.11(-0.46%)
Aug 31, 2016 25.22 25.25 25.13 25.18 54,300 +0.01(+0.04%)
Aug 30, 2016 25.07 25.20 25.07 25.17 100,352 +0.17(+0.69%)
Aug 29, 2016 25.04 25.06 25.00 25.00 24,021 +0.00(+0.00%)
Aug 26, 2016 24.71 25.04 24.69 25.00 28,835 +0.21(+0.85%)
Aug 25, 2016 24.84 24.84 24.78 24.79 30,504 -0.04(-0.16%)
Aug 24, 2016 24.77 24.87 24.77 24.83 87,236 +0.06(+0.24%)
Aug 23, 2016 24.67 24.81 24.67 24.77 107,648 +0.01(+0.04%)
Aug 22, 2016 24.78 24.78 24.73 24.76 24,400 +0.09(+0.35%)
Aug 19, 2016 24.70 24.76 24.67 24.67 97,926 +0.10(+0.39%)
Aug 18, 2016 24.70 24.71 24.58 24.58 16,311 -0.13(-0.54%)
Aug 17, 2016 24.73 24.80 24.67 24.71 25,315 +0.02(+0.08%)
Aug 16, 2016 24.72 24.76 24.66 24.69 56,290 -0.15(-0.62%)
Aug 15, 2016 24.86 24.92 24.84 24.85 39,016 -0.07(-0.27%)
Aug 12, 2016 24.86 24.95 24.86 24.91 16,020 -0.02(-0.08%)
Aug 11, 2016 24.89 25.02 24.88 24.93 61,044 +0.00(+0.00%)
Aug 10, 2016 24.91 24.98 24.87 24.93 43,836 -0.10(-0.38%)
Aug 09, 2016 25.07 25.07 25.02 25.03 23,666 -0.07(-0.27%)
Aug 08, 2016 25.10 25.16 25.08 25.09 46,664 +0.01(+0.04%)
Aug 05, 2016 25.20 25.20 25.08 25.08 21,532 +0.07(+0.26%)
Aug 04, 2016 25.00 25.06 24.99 25.02 36,989 +0.01(+0.05%)
Aug 03, 2016 24.98 25.06 24.95 25.01 46,336 +0.07(+0.27%)
Aug 02, 2016 25.00 25.00 24.89 24.94 29,600 -0.12(-0.50%)
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.