Skip to main content

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

26.65 +0.04 (+0.15%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 26.84 26.98 26.63 26.72 253,987 -0.20(-0.73%)
Nov 29, 2022 26.89 26.93 26.82 26.92 127,726 -0.03(-0.10%)
Nov 28, 2022 26.78 27.09 26.77 26.94 209,043 +0.21(+0.77%)
Nov 25, 2022 26.75 26.83 26.71 26.74 43,887 +0.01(+0.04%)
Nov 23, 2022 26.98 27.01 26.73 26.73 259,652 -0.25(-0.94%)
Nov 22, 2022 27.08 27.08 26.97 26.98 171,021 -0.15(-0.55%)
Nov 21, 2022 27.14 27.21 27.06 27.13 291,043 +0.23(+0.84%)
Nov 18, 2022 26.93 26.96 26.85 26.91 176,789 +0.06(+0.21%)
Nov 17, 2022 27.05 27.05 26.85 26.85 139,592 +0.07(+0.25%)
Nov 16, 2022 26.72 26.82 26.67 26.78 293,871 +0.06(+0.21%)
Nov 15, 2022 26.66 26.87 26.63 26.73 883,370 -0.13(-0.49%)
Nov 14, 2022 26.81 26.93 26.68 26.86 3,092,109 +0.05(+0.17%)
Nov 11, 2022 26.84 27.01 26.66 26.81 470,651 -0.28(-1.04%)
Nov 10, 2022 27.29 27.37 27.05 27.09 2,404,792 -0.59(-2.14%)
Nov 09, 2022 27.58 27.76 27.54 27.69 130,863 +0.17(+0.61%)
Nov 08, 2022 27.60 27.68 27.41 27.52 513,577 -0.14(-0.51%)
Nov 07, 2022 27.66 27.70 27.57 27.66 333,706 -0.04(-0.14%)
Nov 04, 2022 27.84 27.91 27.68 27.69 142,032 -0.47(-1.67%)
Nov 03, 2022 28.23 28.27 28.08 28.16 231,560 +0.14(+0.50%)
Nov 02, 2022 27.88 28.03 28.02 72,377 +0.09(+0.34%)
Nov 01, 2022 27.82 27.97 27.74 27.93 332,945 -0.05(-0.17%)
Oct 31, 2022 27.91 28.00 27.87 27.98 88,119 +0.18(+0.64%)
Oct 28, 2022 27.76 27.84 27.72 27.80 250,149 +0.10(+0.37%)
Oct 27, 2022 27.64 27.77 27.58 27.69 501,537 +0.12(+0.44%)
Oct 26, 2022 27.75 27.75 27.52 27.57 457,839 -0.23(-0.84%)
Oct 25, 2022 27.96 27.98 27.77 27.81 884,387 -0.28(-1.00%)
Oct 24, 2022 28.09 28.14 28.00 28.09 92,712 +0.17(+0.60%)
Oct 21, 2022 28.23 28.30 27.88 27.92 380,055 -0.27(-0.97%)
Oct 20, 2022 28.16 28.22 28.01 28.19 181,315 +0.02(+0.07%)
Oct 19, 2022 28.15 28.29 28.11 28.17 257,754 +0.11(+0.40%)
Oct 18, 2022 28.06 28.14 27.80 28.06 518,375 +0.05(+0.17%)
Oct 17, 2022 28.13 28.14 27.96 28.01 265,996 -0.22(-0.76%)
Oct 14, 2022 28.18 28.34 28.02 28.23 113,236 +0.23(+0.80%)
Oct 13, 2022 28.31 28.32 27.94 28.00 373,160 -0.12(-0.43%)
Oct 12, 2022 28.21 28.25 28.07 28.13 132,586 -0.08(-0.30%)
Oct 11, 2022 28.15 28.23 27.97 28.21 110,852 +0.04(+0.13%)
Oct 10, 2022 28.14 28.30 28.06 28.17 130,734 +0.15(+0.54%)
Oct 07, 2022 28.04 28.08 27.92 28.02 127,937 +0.06(+0.20%)
Oct 06, 2022 27.87 28.02 27.76 27.97 315,597 +0.28(+1.02%)
Oct 05, 2022 27.74 27.86 27.66 27.69 192,278 +0.19(+0.68%)
Oct 04, 2022 27.73 27.73 27.50 27.50 640,311 -0.29(-1.05%)
Oct 03, 2022 27.94 28.03 27.78 27.79 938,422 -0.15(-0.54%)
Sep 30, 2022 28.01 28.02 27.88 27.94 133,780 +0.02(+0.07%)
Sep 29, 2022 28.03 28.11 27.87 27.92 228,968 -0.05(-0.17%)
Sep 28, 2022 28.33 28.45 27.90 27.97 1,422,347 -0.27(-0.96%)
Sep 27, 2022 28.20 28.32 28.10 28.24 308,488 -0.02(-0.07%)
Sep 26, 2022 28.13 28.33 28.04 28.26 635,799 +0.23(+0.84%)
Sep 23, 2022 27.81 28.09 27.81 28.02 1,615,227 +0.36(+1.29%)
Sep 22, 2022 27.56 27.69 27.56 27.67 291,650 +0.00(+0.00%)
Sep 21, 2022 27.50 27.76 27.48 27.67 228,587 +0.24(+0.89%)
Sep 20, 2022 27.40 27.48 27.31 27.42 204,705 +0.11(+0.41%)
Sep 19, 2022 27.48 27.48 27.27 27.31 417,012 -0.10(-0.38%)
Sep 16, 2022 27.45 27.51 27.32 27.41 552,548 +0.03(+0.12%)
Sep 15, 2022 27.36 27.42 27.31 27.38 96,559 +0.07(+0.26%)
Sep 14, 2022 27.29 27.35 27.20 27.31 56,708 -0.04(-0.14%)
Sep 13, 2022 27.20 27.42 27.18 27.35 211,158 +0.37(+1.36%)
Sep 12, 2022 27.04 27.08 26.91 26.98 119,891 -0.17(-0.62%)
Sep 09, 2022 27.09 27.21 27.09 27.15 176,419 -0.12(-0.45%)
Sep 08, 2022 27.39 27.42 27.26 27.27 196,948 -0.06(-0.21%)
Sep 07, 2022 27.51 27.51 27.25 27.33 686,100 -0.01(-0.03%)
Sep 06, 2022 27.29 27.48 27.29 27.34 4,408,168 +0.16(+0.59%)
Sep 02, 2022 27.10 27.25 27.03 27.18 737,060 -0.02(-0.07%)
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.