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 (%)
Apr 30, 2015 21.69 21.71 21.59 21.60 218,231 +0.02(+0.11%)
Apr 29, 2015 21.74 21.74 21.50 21.58 403,665 -0.13(-0.61%)
Apr 28, 2015 21.81 21.81 21.68 21.71 97,711 -0.14(-0.64%)
Apr 27, 2015 21.95 21.95 21.79 21.85 582,321 -0.05(-0.25%)
Apr 24, 2015 21.93 21.98 21.88 21.91 211,751 -0.05(-0.25%)
Apr 23, 2015 22.08 22.13 21.94 21.96 62,579 -0.16(-0.74%)
Apr 22, 2015 22.10 22.13 22.08 22.13 52,323 +0.02(+0.07%)
Apr 21, 2015 22.13 22.17 22.06 22.11 43,184 -0.02(-0.08%)
Apr 20, 2015 22.11 22.13 22.07 22.13 52,380 +0.11(+0.50%)
Apr 17, 2015 22.00 22.06 21.97 22.02 92,407 +0.02(+0.07%)
Apr 16, 2015 22.10 22.13 21.94 22.00 78,450 -0.15(-0.67%)
Apr 15, 2015 22.25 22.32 22.13 22.15 59,488 -0.12(-0.56%)
Apr 14, 2015 22.24 22.27 22.19 22.27 68,514 -0.17(-0.76%)
Apr 13, 2015 22.42 22.45 22.39 22.45 279,636 +0.10(+0.45%)
Apr 10, 2015 22.36 22.38 22.32 22.35 61,526 +0.04(+0.17%)
Apr 09, 2015 22.18 22.34 22.16 22.31 66,538 +0.19(+0.85%)
Apr 08, 2015 22.03 22.18 22.01 22.12 241,367 -0.04(-0.18%)
Apr 07, 2015 22.06 22.16 22.06 22.16 55,582 +0.13(+0.60%)
Apr 06, 2015 21.94 22.03 21.86 22.02 802,497 -0.11(-0.50%)
Apr 02, 2015 22.10 22.14 22.14 22.14 39,019 -0.09(-0.41%)
Apr 01, 2015 22.30 22.31 22.20 22.23 107,079 -0.03(-0.14%)
Mar 31, 2015 22.33 22.36 22.25 22.26 47,058 +0.01(+0.04%)
Mar 30, 2015 22.20 22.31 22.20 22.25 37,786 +0.16(+0.71%)
Mar 27, 2015 22.09 22.17 22.05 22.10 42,865 +0.00(+0.00%)
Mar 26, 2015 22.01 22.13 21.96 22.10 51,158 +0.09(+0.42%)
Mar 25, 2015 22.06 22.07 21.96 22.00 61,982 +0.00(+0.00%)
Mar 24, 2015 21.97 22.09 21.97 22.00 135,451 +0.03(+0.14%)
Mar 23, 2015 22.03 22.12 21.89 21.97 316,257 -0.18(-0.81%)
Mar 20, 2015 22.22 22.31 22.11 22.15 105,219 -0.30(-1.35%)
Mar 19, 2015 22.48 22.54 22.40 22.45 134,578 +0.24(+1.09%)
Mar 18, 2015 22.53 22.60 22.19 22.21 130,447 -0.39(-1.72%)
Mar 17, 2015 22.59 22.62 22.50 22.60 45,939 +0.05(+0.21%)
Mar 16, 2015 22.59 22.63 22.50 22.55 59,657 -0.14(-0.62%)
Mar 13, 2015 22.42 22.73 22.42 22.70 145,294 +0.24(+1.08%)
Mar 12, 2015 22.56 22.56 22.40 22.45 376,988 -0.17(-0.76%)
Mar 11, 2015 22.56 22.66 22.52 22.62 373,124 +0.16(+0.73%)
Mar 10, 2015 22.51 22.51 22.31 22.46 314,490 +0.22(+0.98%)
Mar 09, 2015 22.28 22.36 22.21 22.24 97,754 -0.03(-0.14%)
Mar 06, 2015 22.25 22.29 22.21 22.27 74,114 +0.30(+1.35%)
Mar 05, 2015 21.98 22.04 21.95 21.98 54,300 +0.09(+0.39%)
Mar 04, 2015 21.88 22.03 21.70 21.89 65,659 +0.05(+0.21%)
Mar 03, 2015 21.83 21.85 21.78 21.85 26,000 -0.03(-0.14%)
Mar 02, 2015 21.81 21.88 21.76 21.88 16,759 +0.10(+0.46%)
Feb 27, 2015 21.81 21.81 21.72 21.78 29,204 -0.02(-0.08%)
Feb 26, 2015 21.58 21.83 21.58 21.79 32,649 +0.21(+0.97%)
Feb 25, 2015 21.64 21.64 21.57 21.58 22,949 -0.07(-0.31%)
Feb 24, 2015 21.72 21.75 21.60 21.65 49,153 -0.07(-0.32%)
Feb 23, 2015 21.74 21.74 21.65 21.72 36,550 +0.09(+0.40%)
Feb 20, 2015 21.71 21.72 21.60 21.64 34,160 -0.04(-0.20%)
Feb 19, 2015 21.70 21.71 21.64 21.68 43,668 +0.13(+0.60%)
Feb 18, 2015 21.64 21.68 21.54 21.55 63,494 -0.02(-0.07%)
Feb 17, 2015 21.53 21.68 21.50 21.57 36,688 -0.02(-0.07%)
Feb 13, 2015 21.70 21.58 21.58 21.58 36,966 +0.00(+0.00%)
Feb 12, 2015 21.71 21.71 21.56 21.58 89,353 -0.25(-1.14%)
Feb 11, 2015 21.76 21.85 21.76 21.83 36,022 +0.10(+0.47%)
Feb 10, 2015 21.72 21.75 21.68 21.73 87,662 +0.13(+0.61%)
Feb 09, 2015 21.63 21.64 21.59 21.60 36,813 -0.08(-0.36%)
Feb 06, 2015 21.64 21.70 21.61 21.67 175,742 +0.24(+1.13%)
Feb 05, 2015 21.53 21.53 21.43 21.43 81,951 -0.13(-0.61%)
Feb 04, 2015 21.50 22.20 21.23 21.57 113,869 +0.13(+0.62%)
Feb 03, 2015 21.53 21.57 21.38 21.43 61,512 -0.23(-1.04%)
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.