Skip to main content

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

25.98 +0.07 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 22.39 22.41 22.30 22.34 52,052 -0.03(-0.16%)
Mar 30, 2021 22.39 22.46 22.35 22.38 35,431 -0.02(-0.07%)
Mar 29, 2021 22.33 22.44 22.33 22.39 11,813 +0.07(+0.30%)
Mar 26, 2021 22.36 22.39 22.29 22.32 12,442 -0.10(-0.43%)
Mar 25, 2021 22.32 22.46 22.32 22.42 14,467 +0.06(+0.26%)
Mar 24, 2021 22.30 22.38 22.30 22.36 6,343 +0.03(+0.13%)
Mar 23, 2021 22.21 22.35 22.21 22.33 16,123 +0.16(+0.72%)
Mar 22, 2021 22.17 22.20 22.13 22.17 36,255 -0.03(-0.11%)
Mar 19, 2021 22.17 22.26 22.15 22.20 15,898 +0.01(+0.03%)
Mar 18, 2021 22.14 22.22 22.13 22.19 6,633 +0.06(+0.27%)
Mar 17, 2021 22.13 22.25 22.13 22.13 21,720 -0.06(-0.25%)
Mar 16, 2021 22.16 22.22 22.12 22.19 9,111 +0.03(+0.14%)
Mar 15, 2021 22.16 22.23 22.15 22.16 7,835 +0.02(+0.08%)
Mar 12, 2021 22.19 22.21 22.13 22.14 4,377 +0.03(+0.16%)
Mar 11, 2021 22.19 22.19 22.06 22.11 21,345 -0.03(-0.16%)
Mar 10, 2021 22.19 22.26 22.13 22.14 20,953 -0.09(-0.39%)
Mar 09, 2021 22.28 22.34 22.20 22.23 7,225 -0.14(-0.64%)
Mar 08, 2021 22.35 22.39 22.33 22.37 14,410 +0.08(+0.37%)
Mar 05, 2021 22.20 22.31 22.02 22.29 17,857 +0.10(+0.43%)
Mar 04, 2021 22.09 22.23 22.05 22.19 10,773 +0.13(+0.59%)
Mar 03, 2021 22.02 22.07 21.91 22.06 11,792 +0.12(+0.55%)
Mar 02, 2021 22.00 22.10 21.88 21.94 61,872 -0.07(-0.31%)
Mar 01, 2021 22.04 22.09 21.97 22.01 15,102 -0.02(-0.08%)
Feb 26, 2021 21.94 22.13 21.94 22.03 59,677 +0.09(+0.40%)
Feb 25, 2021 21.70 21.98 21.70 21.94 10,415 +0.16(+0.72%)
Feb 24, 2021 21.83 21.92 21.75 21.79 80,608 -0.04(-0.20%)
Feb 23, 2021 21.80 21.87 21.80 21.83 15,216 -0.03(-0.16%)
Feb 22, 2021 21.88 21.93 21.84 21.86 38,677 -0.02(-0.10%)
Feb 19, 2021 21.82 21.92 21.82 21.89 15,552 -0.03(-0.16%)
Feb 18, 2021 21.91 21.97 21.84 21.92 18,481 -0.05(-0.22%)
Feb 17, 2021 21.93 22.00 21.87 21.97 7,797 +0.12(+0.54%)
Feb 16, 2021 21.86 21.86 21.81 21.85 7,540 +0.07(+0.31%)
Feb 12, 2021 21.87 21.91 21.73 21.78 18,778 +0.05(+0.24%)
Feb 11, 2021 21.80 21.84 21.71 21.73 78,597 -0.10(-0.45%)
Feb 10, 2021 21.80 21.85 21.70 21.83 12,442 +0.02(+0.08%)
Feb 09, 2021 21.91 22.03 21.78 21.81 1,099,539 -0.18(-0.83%)
Feb 08, 2021 22.10 22.10 21.95 22.00 39,046 -0.08(-0.35%)
Feb 05, 2021 22.06 22.22 22.05 22.07 10,368 -0.15(-0.66%)
Feb 04, 2021 22.09 22.24 22.08 22.22 71,815 +0.16(+0.75%)
Feb 03, 2021 22.04 22.09 22.00 22.06 14,391 +0.01(+0.04%)
Feb 02, 2021 22.00 22.14 22.00 22.05 48,073 +0.01(+0.04%)
Feb 01, 2021 21.96 22.09 21.96 22.04 38,517 +0.01(+0.06%)
Jan 29, 2021 21.94 22.03 21.90 22.02 127,534 +0.08(+0.37%)
Jan 28, 2021 21.93 21.99 21.88 21.94 12,047 -0.02(-0.08%)
Jan 27, 2021 21.86 21.96 21.86 21.96 89,295 +0.13(+0.60%)
Jan 26, 2021 21.82 21.86 21.79 21.83 9,822 -0.02(-0.08%)
Jan 25, 2021 21.83 21.86 21.80 21.85 16,888 +0.04(+0.20%)
Jan 22, 2021 21.87 21.87 21.80 21.80 19,009 +0.05(+0.24%)
Jan 21, 2021 21.75 21.87 21.74 21.75 14,142 -0.13(-0.60%)
Jan 20, 2021 21.86 21.94 21.79 21.88 109,615 -0.02(-0.11%)
Jan 19, 2021 21.88 21.96 21.82 21.91 89,325 -0.01(-0.05%)
Jan 15, 2021 21.87 21.96 21.87 21.92 18,893 +0.04(+0.20%)
Jan 14, 2021 21.89 21.96 21.74 21.87 30,785 +0.00(+0.00%)
Jan 13, 2021 21.84 21.95 21.80 21.87 59,016 +0.10(+0.44%)
Jan 12, 2021 21.91 21.93 21.75 21.78 1,066,966 -0.13(-0.59%)
Jan 11, 2021 21.92 21.96 21.86 21.91 50,135 +0.09(+0.41%)
Jan 08, 2021 21.76 21.87 21.72 21.82 34,792 +0.05(+0.22%)
Jan 07, 2021 21.73 21.78 21.73 21.77 9,967 +0.15(+0.69%)
Jan 06, 2021 21.69 21.69 21.61 21.62 8,427 -0.02(-0.08%)
Jan 05, 2021 21.71 21.75 21.60 21.64 42,237 -0.11(-0.49%)
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.