Skip to main content

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

28.69 -0.03 (-0.10%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 25.07 25.22 25.06 25.20 50,672 +0.26(+1.05%)
Nov 26, 2014 24.93 24.93 24.93 24.93 39,835 -0.07(-0.30%)
Nov 25, 2014 25.15 25.15 24.97 25.01 76,797 -0.05(-0.22%)
Nov 24, 2014 25.05 25.11 25.04 25.06 39,499 +0.02(+0.07%)
Nov 21, 2014 25.00 25.08 24.98 25.05 55,100 +0.07(+0.26%)
Nov 20, 2014 24.91 25.02 24.90 24.98 30,064 -0.02(-0.08%)
Nov 19, 2014 25.00 25.02 24.91 25.00 1,859,817 +0.07(+0.27%)
Nov 18, 2014 24.94 24.94 24.85 24.93 20,820 -0.05(-0.21%)
Nov 17, 2014 24.96 25.01 24.91 24.98 171,625 +0.10(+0.42%)
Nov 14, 2014 25.00 25.00 24.85 24.88 79,260 -0.05(-0.21%)
Nov 13, 2014 25.03 25.03 24.88 24.93 46,015 -0.01(-0.04%)
Nov 12, 2014 24.91 24.96 24.82 24.94 46,855 +0.04(+0.15%)
Nov 11, 2014 24.98 25.07 24.85 24.91 658,177 -0.05(-0.19%)
Nov 10, 2014 24.84 24.95 24.81 24.95 22,356 +0.09(+0.38%)
Nov 07, 2014 25.13 25.15 24.84 24.86 34,753 -0.17(-0.67%)
Nov 06, 2014 25.08 25.08 24.88 25.03 55,966 +0.14(+0.56%)
Nov 05, 2014 24.90 24.98 24.81 24.89 37,752 +0.16(+0.65%)
Nov 04, 2014 24.74 24.80 24.70 24.73 24,700 -0.06(-0.23%)
Nov 03, 2014 24.76 24.92 24.76 24.78 9,743 +0.14(+0.57%)
Oct 31, 2014 24.67 24.67 24.59 24.64 39,276 +0.23(+0.96%)
Oct 30, 2014 24.39 24.49 24.31 24.41 39,421 +0.02(+0.08%)
Oct 29, 2014 24.21 24.45 24.14 24.39 19,142 +0.14(+0.58%)
Oct 28, 2014 24.54 24.54 24.20 24.25 3,416,320 -0.09(-0.38%)
Oct 27, 2014 24.49 24.35 24.27 24.34 62,885 -0.01(-0.04%)
Oct 24, 2014 24.34 24.36 24.30 24.35 352,018 -0.02(-0.07%)
Oct 23, 2014 24.45 24.49 24.32 24.37 8,886 +0.07(+0.30%)
Oct 22, 2014 24.34 24.34 24.17 24.30 23,671 +0.11(+0.47%)
Oct 21, 2014 24.22 24.23 24.19 24.19 1,165 +0.03(+0.10%)
Oct 20, 2014 24.19 24.23 24.16 24.16 5,616 -0.06(-0.26%)
Oct 17, 2014 24.20 24.24 24.17 24.22 5,377 +0.11(+0.46%)
Oct 16, 2014 24.24 24.26 24.11 24.11 1,427 -0.04(-0.16%)
Oct 15, 2014 24.00 24.36 24.00 24.15 11,593 -0.15(-0.62%)
Oct 14, 2014 24.30 24.33 24.30 24.30 7,104 +0.07(+0.27%)
Oct 13, 2014 23.98 24.28 23.98 24.23 5,526 -0.17(-0.69%)
Oct 10, 2014 24.38 24.41 24.33 24.40 5,946 +0.14(+0.58%)
Oct 09, 2014 24.20 24.30 24.20 24.26 10,035 +0.09(+0.39%)
Oct 08, 2014 24.28 24.35 24.17 24.17 9,760 -0.15(-0.61%)
Oct 07, 2014 24.33 24.37 24.31 24.32 5,055 -0.00(-0.02%)
Oct 06, 2014 24.53 24.53 24.32 24.32 10,193 -0.25(-1.02%)
Oct 03, 2014 24.46 24.63 24.46 24.57 17,839 +0.29(+1.20%)
Oct 02, 2014 24.49 24.49 24.28 24.28 6,734 -0.15(-0.61%)
Oct 01, 2014 24.50 24.54 24.41 24.43 12,239 +0.00(+0.00%)
Sep 30, 2014 24.48 24.48 24.38 24.43 24,239 +0.05(+0.19%)
Sep 29, 2014 24.38 24.39 24.34 24.38 35,608 +0.01(+0.04%)
Sep 26, 2014 24.32 24.37 24.29 24.37 27,579 +0.12(+0.47%)
Sep 25, 2014 24.25 24.28 24.20 24.26 37,262 +0.07(+0.30%)
Sep 24, 2014 24.20 24.20 24.18 24.19 1,809 +0.08(+0.35%)
Sep 23, 2014 24.14 24.15 24.10 24.10 2,051 -0.02(-0.08%)
Sep 22, 2014 24.15 24.16 24.11 24.12 8,977 +0.02(+0.08%)
Sep 19, 2014 24.08 24.12 24.08 24.10 3,468 +0.08(+0.31%)
Sep 18, 2014 24.05 24.05 23.99 24.03 3,793 -0.06(-0.23%)
Sep 17, 2014 23.94 24.08 23.89 24.08 8,219 +0.20(+0.82%)
Sep 16, 2014 23.97 23.97 23.83 23.89 7,940 -0.07(-0.29%)
Sep 15, 2014 24.01 24.01 23.95 23.95 5,597 -0.04(-0.18%)
Sep 12, 2014 23.97 24.01 23.94 24.00 9,323 +0.02(+0.08%)
Sep 11, 2014 24.04 24.04 23.89 23.98 14,631 +0.08(+0.35%)
Sep 10, 2014 23.91 23.93 23.88 23.90 4,984 +0.00(+0.00%)
Sep 09, 2014 23.91 23.94 23.88 23.90 28,641 +0.02(+0.10%)
Sep 08, 2014 23.79 23.89 23.76 23.87 4,746 +0.15(+0.61%)
Sep 05, 2014 23.66 23.74 23.66 23.73 6,674 -0.05(-0.20%)
Sep 04, 2014 23.65 23.77 23.65 23.77 6,664 +0.18(+0.75%)
Sep 03, 2014 23.60 23.60 23.60 23.60 1,592 -0.05(-0.20%)
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.