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 (%)
Oct 29, 2021 22.33 22.52 22.33 22.46 34,870 +0.20(+0.90%)
Oct 28, 2021 22.32 22.33 22.26 22.26 13,359 -0.09(-0.39%)
Oct 27, 2021 22.32 22.39 22.28 22.34 11,958 +0.00(+0.00%)
Oct 26, 2021 22.33 22.34 39,467 +0.02(+0.08%)
Oct 25, 2021 22.32 22.39 22.32 22.32 9,770 -0.03(-0.16%)
Oct 22, 2021 22.33 22.39 22.25 22.36 18,149 +0.02(+0.08%)
Oct 21, 2021 22.34 22.39 22.30 22.34 16,436 +0.02(+0.08%)
Oct 20, 2021 22.24 22.37 22.24 22.32 14,192 -0.07(-0.31%)
Oct 19, 2021 22.38 22.39 22.31 22.39 21,058 -0.05(-0.23%)
Oct 18, 2021 22.41 22.46 22.36 22.45 32,929 +0.02(+0.08%)
Oct 15, 2021 22.47 22.47 22.39 22.43 20,508 -0.04(-0.16%)
Oct 14, 2021 22.46 22.52 22.42 22.47 13,395 -0.07(-0.30%)
Oct 13, 2021 22.56 22.56 22.47 22.53 12,332 -0.02(-0.08%)
Oct 12, 2021 22.62 22.63 22.54 22.55 35,625 +0.00(+0.00%)
Oct 11, 2021 22.53 22.60 22.50 22.55 28,382 +0.04(+0.19%)
Oct 08, 2021 22.47 22.52 22.43 22.51 13,216 +0.02(+0.08%)
Oct 07, 2021 22.54 22.57 22.44 22.49 22,429 -0.04(-0.16%)
Oct 06, 2021 22.55 22.58 22.52 22.52 232,443 +0.08(+0.35%)
Oct 05, 2021 22.50 22.54 22.42 22.45 33,844 +0.08(+0.35%)
Oct 04, 2021 22.41 22.51 22.39 22.37 152,005 -0.10(-0.43%)
Oct 01, 2021 22.46 22.48 22.41 22.46 27,675 -0.07(-0.31%)
Sep 30, 2021 22.58 22.59 22.51 22.53 12,746 -0.03(-0.12%)
Sep 29, 2021 22.45 22.63 22.44 22.56 247,725 +0.16(+0.70%)
Sep 28, 2021 22.36 22.50 22.36 22.40 68,927 +0.13(+0.58%)
Sep 27, 2021 22.34 22.42 22.27 22.27 46,390 -0.04(-0.19%)
Sep 24, 2021 22.33 22.39 22.27 22.32 52,866 +0.01(+0.04%)
Sep 23, 2021 22.30 22.32 22.20 22.31 34,040 -0.07(-0.31%)
Sep 22, 2021 22.32 22.39 22.19 22.38 45,678 +0.03(+0.12%)
Sep 21, 2021 22.32 22.37 22.25 22.35 58,495 +0.05(+0.23%)
Sep 20, 2021 22.35 22.40 22.28 22.30 29,557 -0.03(-0.12%)
Sep 17, 2021 22.27 22.33 22.24 22.32 13,031 +0.08(+0.35%)
Sep 16, 2021 22.23 22.26 22.22 22.25 17,510 +0.10(+0.47%)
Sep 15, 2021 22.15 22.19 22.12 22.14 21,080 -0.06(-0.27%)
Sep 14, 2021 22.19 22.21 22.09 22.20 177,068 +0.03(+0.12%)
Sep 13, 2021 22.15 22.21 22.11 22.18 9,064 -0.02(-0.08%)
Sep 10, 2021 22.15 22.19 22.06 22.19 10,105 +0.02(+0.08%)
Sep 09, 2021 22.16 22.19 22.08 22.18 11,959 -0.03(-0.16%)
Sep 08, 2021 22.17 22.25 22.15 22.21 34,775 +0.02(+0.08%)
Sep 07, 2021 22.12 22.19 22.08 22.19 24,283 +0.17(+0.79%)
Sep 03, 2021 22.05 22.09 21.97 22.02 35,494 -0.03(-0.16%)
Sep 02, 2021 22.13 22.15 22.03 22.06 11,790 -0.12(-0.55%)
Sep 01, 2021 22.05 22.18 22.05 22.18 34,375 -0.04(-0.20%)
Aug 31, 2021 22.19 22.23 22.10 22.22 25,839 +0.00(+0.00%)
Aug 30, 2021 22.19 22.26 22.16 22.22 29,981 +0.05(+0.23%)
Aug 27, 2021 22.39 22.39 22.13 22.17 50,208 -0.12(-0.55%)
Aug 26, 2021 22.26 22.36 22.22 22.29 15,516 +0.02(+0.11%)
Aug 25, 2021 22.28 22.29 22.19 22.27 13,601 -0.02(-0.11%)
Aug 24, 2021 22.33 22.33 22.19 22.29 16,720 -0.03(-0.16%)
Aug 23, 2021 22.39 22.39 22.21 22.32 52,716 -0.10(-0.45%)
Aug 20, 2021 22.40 22.48 22.38 22.42 33,385 +0.00(+0.02%)
Aug 19, 2021 22.39 22.42 22.26 22.42 56,263 +0.16(+0.70%)
Aug 18, 2021 22.31 22.33 22.23 22.26 70,851 -0.03(-0.16%)
Aug 17, 2021 22.19 22.32 22.19 22.30 47,378 +0.16(+0.71%)
Aug 16, 2021 22.18 22.21 22.14 22.14 14,070 +0.00(+0.00%)
Aug 13, 2021 22.17 22.17 22.12 22.14 6,650 -0.09(-0.40%)
Aug 12, 2021 22.30 22.30 22.20 22.23 8,759 +0.00(+0.01%)
Aug 11, 2021 22.23 22.27 22.16 22.23 8,373 -0.02(-0.08%)
Aug 10, 2021 22.32 22.32 22.25 22.25 32,603 -0.03(-0.16%)
Aug 09, 2021 22.18 22.29 22.18 22.28 56,701 +0.05(+0.23%)
Aug 06, 2021 22.18 22.26 22.18 22.23 54,399 +0.10(+0.47%)
Aug 05, 2021 22.12 22.13 22.07 22.13 4,875 +0.03(+0.13%)
Aug 04, 2021 22.02 22.15 22.02 22.10 81,270 +0.02(+0.11%)
Aug 03, 2021 22.05 22.11 22.02 22.07 31,588 -0.02(-0.11%)
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.