Skip to main content

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

26.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 25.80 25.81 25.48 25.58 49,046 -0.04(-0.16%)
Feb 27, 2020 25.63 25.77 25.56 25.62 55,425 -0.02(-0.09%)
Feb 26, 2020 25.62 25.64 25.48 25.64 3,355 +0.07(+0.25%)
Feb 25, 2020 25.52 25.60 25.49 25.58 9,054 -0.07(-0.25%)
Feb 24, 2020 25.60 25.70 25.56 25.64 19,362 +0.03(+0.13%)
Feb 21, 2020 25.72 25.75 25.60 25.61 4,614 -0.13(-0.51%)
Feb 20, 2020 25.58 25.75 25.58 25.74 5,428 +0.07(+0.28%)
Feb 19, 2020 25.57 25.68 25.57 25.67 2,494 +0.09(+0.36%)
Feb 18, 2020 25.56 25.60 25.48 25.58 861,460 +0.04(+0.15%)
Feb 14, 2020 25.48 25.54 25.48 25.54 3,541 +0.05(+0.22%)
Feb 13, 2020 25.45 25.49 25.45 25.48 4,876 +0.07(+0.26%)
Feb 12, 2020 25.42 25.42 25.42 25.42 206 +0.01(+0.05%)
Feb 11, 2020 25.51 25.53 25.30 25.40 6,185 -0.01(-0.06%)
Feb 10, 2020 25.48 25.53 25.27 25.42 38,959 -0.02(-0.07%)
Feb 07, 2020 25.27 25.44 25.21 25.44 37,992 +0.09(+0.37%)
Feb 06, 2020 25.35 25.35 25.32 25.34 432 -0.04(-0.17%)
Feb 05, 2020 25.33 25.47 25.32 25.39 1,840 +0.06(+0.24%)
Feb 04, 2020 25.24 25.33 25.18 25.33 66,554 +0.03(+0.11%)
Feb 03, 2020 25.24 25.31 25.20 25.30 57,534 +0.11(+0.44%)
Jan 31, 2020 25.24 25.25 25.11 25.19 5,580 +0.03(+0.13%)
Jan 30, 2020 25.27 25.27 25.15 25.15 3,906 -0.09(-0.35%)
Jan 29, 2020 25.25 25.25 25.24 25.24 796 +0.02(+0.06%)
Jan 28, 2020 25.14 25.25 25.14 25.23 1,190 -0.08(-0.32%)
Jan 27, 2020 25.25 25.48 25.15 25.31 2,688 +0.17(+0.67%)
Jan 24, 2020 25.14 25.14 25.14 25.14 536 +0.04(+0.17%)
Jan 23, 2020 25.16 25.20 25.06 25.10 1,702 +0.01(+0.06%)
Jan 22, 2020 25.13 25.13 25.08 25.08 1,127 -0.05(-0.19%)
Jan 21, 2020 25.11 25.13 25.05 25.13 21,921 +0.00(+0.00%)
Jan 17, 2020 25.13 25.13 25.06 25.13 1,824 +0.00(+0.00%)
Jan 16, 2020 25.12 25.14 25.12 25.13 2,741 +0.03(+0.13%)
Jan 15, 2020 25.06 25.10 25.06 25.10 2,241 +0.00(+0.00%)
Jan 14, 2020 25.12 25.12 25.06 25.10 5,029 -0.04(-0.17%)
Jan 13, 2020 25.13 25.15 25.03 25.14 1,614 +0.01(+0.04%)
Jan 10, 2020 25.04 25.21 25.04 25.13 3,434 -0.01(-0.06%)
Jan 09, 2020 25.14 25.14 25.14 25.14 288 +0.03(+0.11%)
Jan 08, 2020 25.05 25.13 25.02 25.12 2,576 +0.10(+0.39%)
Jan 07, 2020 25.04 25.04 24.92 25.02 3,432 +0.08(+0.32%)
Jan 06, 2020 24.98 24.98 24.84 24.94 6,608 -0.06(-0.22%)
Jan 03, 2020 25.07 25.07 24.83 24.99 1,395 +0.02(+0.09%)
Jan 02, 2020 25.02 25.02 24.77 24.97 14,327 +0.13(+0.52%)
Dec 31, 2019 24.84 24.92 24.77 24.84 14,810 -0.13(-0.52%)
Dec 30, 2019 25.11 25.11 24.92 24.97 2,631 -0.10(-0.40%)
Dec 27, 2019 25.10 25.10 24.95 25.07 6,117 -0.05(-0.19%)
Dec 26, 2019 25.17 25.17 25.02 25.12 4,487 -0.03(-0.12%)
Dec 24, 2019 25.18 25.25 25.02 25.15 29,943 +0.02(+0.07%)
Dec 23, 2019 24.99 25.13 24.99 25.13 12,804 -0.00(-0.00%)
Dec 20, 2019 25.10 25.13 25.03 25.13 3,980 +0.04(+0.17%)
Dec 19, 2019 25.06 25.17 25.06 25.09 7,335 -0.08(-0.32%)
Dec 18, 2019 25.11 25.18 25.06 25.17 5,877 +0.11(+0.43%)
Dec 17, 2019 25.02 25.06 25.02 25.06 182 +0.03(+0.12%)
Dec 16, 2019 25.04 25.08 24.95 25.03 40,891 -0.04(-0.16%)
Dec 13, 2019 24.98 25.07 24.98 25.07 1,658 -0.01(-0.05%)
Dec 12, 2019 25.10 25.15 25.05 25.08 2,665 -0.00(-0.02%)
Dec 11, 2019 25.17 25.17 25.08 25.09 3,476 -0.07(-0.27%)
Dec 10, 2019 25.19 25.19 25.10 25.16 1,523 -0.03(-0.11%)
Dec 09, 2019 25.21 25.21 25.14 25.18 1,039 -0.01(-0.05%)
Dec 06, 2019 25.22 25.25 25.11 25.19 8,735 +0.08(+0.30%)
Dec 05, 2019 25.13 25.13 25.11 25.12 687 -0.10(-0.40%)
Dec 04, 2019 25.25 25.25 25.22 25.22 1,750 -0.03(-0.13%)
Dec 03, 2019 25.25 25.25 25.21 25.25 10,925 +0.01(+0.05%)
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.