Skip to main content

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

28.18 -0.07 (-0.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 26.34 26.44 26.24 26.32 9,732 +0.09(+0.33%)
Nov 29, 2018 26.19 26.28 26.15 26.23 10,131 +0.01(+0.02%)
Nov 28, 2018 26.35 26.52 24.89 26.23 11,726 -0.26(-1.00%)
Nov 27, 2018 26.26 26.49 26.26 26.49 12,141 +0.29(+1.09%)
Nov 26, 2018 26.22 26.36 26.16 26.20 13,492 +0.11(+0.44%)
Nov 23, 2018 26.24 26.24 26.09 26.09 1,569 -0.04(-0.15%)
Nov 21, 2018 26.13 26.13 26.13 0 -0.03(-0.11%)
Nov 20, 2018 26.17 26.36 26.09 26.15 17,718 +0.11(+0.42%)
Nov 19, 2018 26.11 26.11 26.04 26.04 9,038 +0.03(+0.13%)
Nov 16, 2018 26.08 26.11 24.88 26.01 24,278 -0.17(-0.66%)
Nov 15, 2018 26.25 26.25 26.10 26.18 15,341 -0.05(-0.18%)
Nov 14, 2018 26.22 26.34 26.09 26.23 25,567 -0.06(-0.22%)
Nov 13, 2018 26.36 26.36 26.28 26.29 7,369 -0.06(-0.21%)
Nov 12, 2018 26.27 26.56 25.96 26.35 17,907 +0.16(+0.62%)
Nov 09, 2018 26.20 26.28 25.96 26.18 10,883 -0.01(-0.04%)
Nov 08, 2018 25.97 26.27 25.93 26.19 83,031 +0.15(+0.59%)
Nov 07, 2018 25.98 26.04 25.97 26.04 57,700 -0.02(-0.07%)
Nov 06, 2018 26.02 26.09 25.98 26.06 12,300 +0.03(+0.10%)
Nov 05, 2018 26.04 26.05 25.98 26.03 9,905 +0.01(+0.04%)
Nov 02, 2018 25.98 26.20 25.97 26.02 5,023 +0.03(+0.11%)
Nov 01, 2018 26.07 26.09 25.76 25.99 10,688 -0.32(-1.20%)
Oct 31, 2018 26.32 26.36 26.17 26.31 35,052 +0.06(+0.22%)
Oct 30, 2018 26.15 26.27 26.09 26.25 23,747 +0.15(+0.57%)
Oct 29, 2018 26.10 26.14 26.02 26.10 8,465 +0.11(+0.42%)
Oct 26, 2018 26.05 26.05 25.89 25.99 19,882 +0.03(+0.11%)
Oct 25, 2018 25.92 26.05 25.92 25.96 438,979 +0.00(+0.01%)
Oct 24, 2018 26.04 26.04 25.93 25.96 5,536 +0.11(+0.44%)
Oct 23, 2018 25.93 25.93 25.78 25.85 5,211 -0.07(-0.26%)
Oct 22, 2018 25.90 25.92 25.78 25.92 7,542 +0.15(+0.59%)
Oct 19, 2018 25.81 25.87 25.73 25.76 3,871 -0.04(-0.15%)
Oct 18, 2018 25.79 25.81 25.69 25.80 6,618 +0.01(+0.04%)
Oct 17, 2018 25.70 25.79 25.60 25.79 9,730 +0.25(+0.97%)
Oct 16, 2018 25.67 25.67 25.54 25.54 2,822 -0.14(-0.56%)
Oct 15, 2018 25.62 25.75 25.55 25.69 9,558 +0.05(+0.19%)
Oct 12, 2018 25.67 25.72 25.61 25.64 26,475 -0.01(-0.04%)
Oct 11, 2018 25.71 25.75 25.61 25.65 11,617 -0.11(-0.41%)
Oct 10, 2018 25.75 25.80 25.74 25.75 13,150 +0.00(+0.00%)
Oct 09, 2018 25.80 25.80 25.74 25.75 5,927 -0.00(-0.01%)
Oct 08, 2018 25.82 25.82 25.72 25.75 9,199 +0.01(+0.04%)
Oct 05, 2018 25.78 25.82 25.70 25.74 5,336 -0.10(-0.37%)
Oct 04, 2018 25.75 25.84 25.75 25.84 26,262 +0.00(+0.02%)
Oct 03, 2018 25.65 25.84 25.64 25.83 22,112 +0.19(+0.73%)
Oct 02, 2018 25.67 25.67 25.61 25.65 16,060 +0.08(+0.30%)
Oct 01, 2018 25.34 25.57 25.34 25.57 9,139 -0.00(-0.01%)
Sep 28, 2018 25.61 25.66 25.48 25.58 20,720 -0.02(-0.10%)
Sep 27, 2018 25.45 25.65 25.45 25.60 10,456 +0.11(+0.41%)
Sep 26, 2018 25.53 25.53 25.40 25.50 7,159 +0.03(+0.11%)
Sep 25, 2018 25.50 25.50 25.36 25.47 12,536 +0.03(+0.11%)
Sep 24, 2018 25.36 25.44 25.34 25.44 9,620 +0.05(+0.19%)
Sep 21, 2018 25.44 25.49 25.36 25.39 72,311 +0.04(+0.15%)
Sep 20, 2018 25.40 25.40 25.34 25.35 28,791 -0.07(-0.26%)
Sep 19, 2018 25.45 25.53 25.41 25.42 6,488 -0.05(-0.19%)
Sep 18, 2018 25.45 25.57 25.45 25.47 12,709 -0.04(-0.17%)
Sep 17, 2018 25.47 25.53 25.43 25.51 48,221 -0.01(-0.05%)
Sep 14, 2018 25.43 25.57 25.43 25.52 32,545 +0.02(+0.07%)
Sep 13, 2018 25.52 25.54 25.42 25.50 8,714 -0.07(-0.27%)
Sep 12, 2018 25.63 25.63 25.54 25.57 9,005 -0.11(-0.44%)
Sep 11, 2018 25.71 25.71 25.61 25.69 8,751 +0.05(+0.19%)
Sep 10, 2018 25.68 25.70 25.60 25.64 25,994 -0.10(-0.37%)
Sep 07, 2018 25.65 25.73 25.62 25.73 32,021 +0.14(+0.54%)
Sep 06, 2018 25.54 25.69 25.54 25.60 64,325 -0.01(-0.05%)
Sep 05, 2018 25.61 25.62 25.58 25.61 14,552 -0.08(-0.31%)
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.