Skip to main content

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

25.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 23.88 24.08 23.88 24.02 32,600 +0.21(+0.90%)
Oct 28, 2021 23.88 23.89 23.81 23.81 12,489 -0.09(-0.39%)
Oct 27, 2021 23.88 23.94 23.83 23.90 11,180 +0.00(+0.00%)
Oct 26, 2021 23.88 23.90 36,898 +0.02(+0.08%)
Oct 25, 2021 23.88 23.95 23.87 23.88 9,134 -0.04(-0.16%)
Oct 22, 2021 23.89 23.95 23.80 23.92 16,968 +0.02(+0.08%)
Oct 21, 2021 23.90 23.94 23.85 23.90 15,366 +0.02(+0.08%)
Oct 20, 2021 23.79 23.93 23.79 23.88 13,268 -0.07(-0.31%)
Oct 19, 2021 23.94 23.95 23.86 23.95 19,687 -0.06(-0.23%)
Oct 18, 2021 23.97 24.03 23.92 24.01 30,786 +0.02(+0.08%)
Oct 15, 2021 24.04 24.04 23.95 23.99 19,173 -0.04(-0.16%)
Oct 14, 2021 24.03 24.08 23.98 24.03 12,523 -0.07(-0.30%)
Oct 13, 2021 24.13 24.13 24.03 24.10 11,530 -0.02(-0.08%)
Oct 12, 2021 24.20 24.20 24.11 24.12 33,306 +0.00(+0.00%)
Oct 11, 2021 24.10 24.18 24.07 24.12 26,534 +0.05(+0.19%)
Oct 08, 2021 24.04 24.09 23.99 24.07 12,356 +0.02(+0.08%)
Oct 07, 2021 24.11 24.14 24.00 24.05 20,969 -0.04(-0.16%)
Oct 06, 2021 24.12 24.15 24.09 24.09 217,311 +0.08(+0.35%)
Oct 05, 2021 24.07 24.11 23.98 24.01 31,641 +0.08(+0.35%)
Oct 04, 2021 23.97 24.07 23.95 23.93 142,110 -0.10(-0.42%)
Oct 01, 2021 24.02 24.05 23.97 24.03 25,873 -0.07(-0.31%)
Sep 30, 2021 24.15 24.17 24.07 24.10 11,916 -0.03(-0.12%)
Sep 29, 2021 24.01 24.20 24.00 24.13 231,599 +0.17(+0.70%)
Sep 28, 2021 23.92 24.07 23.92 23.96 64,440 +0.14(+0.58%)
Sep 27, 2021 23.90 23.98 23.82 23.82 43,370 -0.05(-0.19%)
Sep 24, 2021 23.89 23.94 23.82 23.87 49,424 +0.01(+0.04%)
Sep 23, 2021 23.85 23.87 23.75 23.86 31,824 -0.07(-0.31%)
Sep 22, 2021 23.88 23.94 23.73 23.94 42,704 +0.03(+0.12%)
Sep 21, 2021 23.88 23.93 23.80 23.91 54,687 +0.06(+0.23%)
Sep 20, 2021 23.91 23.96 23.83 23.85 27,633 -0.03(-0.12%)
Sep 17, 2021 23.82 23.89 23.79 23.88 12,182 +0.08(+0.35%)
Sep 16, 2021 23.78 23.81 23.77 23.80 16,370 +0.11(+0.47%)
Sep 15, 2021 23.69 23.73 23.66 23.68 19,708 -0.07(-0.27%)
Sep 14, 2021 23.74 23.76 23.63 23.75 165,542 +0.03(+0.12%)
Sep 13, 2021 23.69 23.75 23.65 23.72 8,474 -0.02(-0.08%)
Sep 10, 2021 23.69 23.74 23.60 23.74 9,448 +0.02(+0.08%)
Sep 09, 2021 23.70 23.73 23.62 23.72 11,181 -0.04(-0.16%)
Sep 08, 2021 23.71 23.80 23.69 23.76 32,511 +0.02(+0.08%)
Sep 07, 2021 23.66 23.74 23.62 23.74 22,702 +0.19(+0.79%)
Sep 03, 2021 23.58 23.63 23.50 23.55 33,183 -0.04(-0.16%)
Sep 02, 2021 23.68 23.69 23.57 23.59 11,022 -0.13(-0.55%)
Sep 01, 2021 23.58 23.72 23.58 23.72 32,137 -0.05(-0.20%)
Aug 31, 2021 23.74 23.78 23.64 23.77 24,157 +0.00(+0.00%)
Aug 30, 2021 23.74 23.81 23.70 23.77 28,029 +0.06(+0.23%)
Aug 27, 2021 23.95 23.95 23.68 23.71 46,940 -0.13(-0.55%)
Aug 26, 2021 23.81 23.92 23.77 23.84 14,506 +0.03(+0.11%)
Aug 25, 2021 23.83 23.84 23.74 23.82 12,715 -0.03(-0.11%)
Aug 24, 2021 23.89 23.89 23.74 23.84 15,631 -0.04(-0.16%)
Aug 23, 2021 23.95 23.95 23.76 23.88 49,284 -0.11(-0.45%)
Aug 20, 2021 23.96 24.05 23.94 23.99 31,212 +0.00(+0.02%)
Aug 19, 2021 23.94 23.98 23.81 23.98 52,601 +0.17(+0.70%)
Aug 18, 2021 23.86 23.89 23.78 23.81 66,239 -0.04(-0.16%)
Aug 17, 2021 23.73 23.87 23.73 23.85 44,294 +0.17(+0.71%)
Aug 16, 2021 23.72 23.76 23.68 23.68 13,154 +0.00(+0.00%)
Aug 13, 2021 23.71 23.71 23.66 23.68 6,217 -0.09(-0.40%)
Aug 12, 2021 23.85 23.85 23.75 23.78 8,189 +0.00(+0.01%)
Aug 11, 2021 23.78 23.82 23.70 23.78 7,828 -0.02(-0.08%)
Aug 10, 2021 23.87 23.87 23.80 23.80 30,481 -0.04(-0.16%)
Aug 09, 2021 23.72 23.84 23.72 23.83 53,010 +0.06(+0.23%)
Aug 06, 2021 23.72 23.81 23.72 23.78 50,858 +0.11(+0.47%)
Aug 05, 2021 23.66 23.67 23.61 23.67 4,558 +0.03(+0.13%)
Aug 04, 2021 23.55 23.69 23.55 23.64 75,980 +0.03(+0.11%)
Aug 03, 2021 23.58 23.65 23.55 23.61 29,532 -0.03(-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.