Skip to main content

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

28.72 +0.22 (+0.77%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 26.10 26.12 25.48 26.08 37,551 +0.01(+0.04%)
Dec 28, 2018 26.05 26.09 25.19 26.07 18,464 +0.42(+1.66%)
Dec 27, 2018 26.32 26.32 25.07 25.64 13,047 -0.58(-2.21%)
Dec 26, 2018 26.26 26.26 26.12 26.22 60,678 -0.10(-0.37%)
Dec 24, 2018 26.16 26.64 26.07 26.32 17,427 +0.13(+0.51%)
Dec 21, 2018 26.17 26.23 26.09 26.18 61,323 +0.10(+0.37%)
Dec 20, 2018 25.78 26.18 25.07 26.09 41,302 -0.24(-0.90%)
Dec 19, 2018 26.25 26.38 26.15 26.33 83,411 -0.03(-0.11%)
Dec 18, 2018 26.36 26.42 26.36 26.36 8,130 +0.00(+0.00%)
Dec 17, 2018 26.41 26.45 26.36 26.36 10,030 -0.05(-0.20%)
Dec 14, 2018 26.46 26.46 26.35 26.41 10,255 +0.11(+0.42%)
Dec 13, 2018 26.35 26.46 26.29 26.30 13,112 -0.00(-0.02%)
Dec 12, 2018 26.35 26.40 26.21 26.30 7,856 -0.03(-0.13%)
Dec 11, 2018 26.29 26.47 26.29 26.34 5,597 -0.04(-0.14%)
Dec 10, 2018 26.28 26.42 26.21 26.37 21,449 +0.11(+0.42%)
Dec 07, 2018 26.16 26.29 26.14 26.26 10,673 +0.10(+0.38%)
Dec 06, 2018 26.25 26.33 26.16 26.17 8,638 -0.11(-0.43%)
Dec 04, 2018 26.00 26.30 26.00 26.28 6,383 +0.02(+0.06%)
Dec 03, 2018 26.32 26.32 26.20 26.26 8,090 -0.05(-0.21%)
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%)
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.