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, 2020 24.28 24.43 24.21 24.33 46,300 +0.04(+0.18%)
Apr 29, 2020 24.43 24.60 24.27 24.28 179,811 -0.26(-1.05%)
Apr 28, 2020 24.42 24.74 24.42 24.54 98,367 -0.04(-0.18%)
Apr 27, 2020 24.66 24.74 24.58 24.59 51,565 -0.08(-0.31%)
Apr 24, 2020 24.66 24.74 24.65 24.66 67,975 +0.00(+0.00%)
Apr 23, 2020 24.62 24.88 24.61 24.66 59,115 -0.01(-0.03%)
Apr 22, 2020 24.61 24.90 24.61 24.67 44,548 +0.06(+0.24%)
Apr 21, 2020 24.69 24.78 24.58 24.61 95,834 +0.16(+0.63%)
Apr 20, 2020 24.46 24.61 24.44 24.46 35,394 -0.01(-0.04%)
Apr 17, 2020 24.53 24.53 24.35 24.47 132,470 -0.15(-0.60%)
Apr 16, 2020 24.45 24.89 24.34 24.61 52,517 +0.11(+0.46%)
Apr 15, 2020 24.22 24.56 24.22 24.50 33,394 +0.29(+1.21%)
Apr 14, 2020 24.19 24.40 24.17 24.21 49,464 -0.11(-0.46%)
Apr 13, 2020 24.32 24.52 24.14 24.32 50,069 -0.10(-0.42%)
Apr 09, 2020 24.41 24.55 24.41 24.42 37,699 -0.20(-0.81%)
Apr 08, 2020 24.53 24.90 24.53 24.62 88,285 +0.08(+0.32%)
Apr 07, 2020 24.52 24.78 24.41 24.54 6,583,952 -0.44(-1.76%)
Apr 06, 2020 24.82 25.00 24.78 24.98 39,383 +0.28(+1.12%)
Apr 03, 2020 24.78 24.83 24.70 24.71 23,199 +0.22(+0.92%)
Apr 02, 2020 24.53 25.00 24.36 24.48 50,158 -0.05(-0.22%)
Apr 01, 2020 24.45 24.64 24.42 24.54 113,429 +0.17(+0.68%)
Mar 31, 2020 24.41 24.45 24.31 24.37 51,846 -0.03(-0.14%)
Mar 30, 2020 24.37 24.61 24.31 24.41 34,134 +0.09(+0.39%)
Mar 27, 2020 24.53 25.10 24.17 24.31 33,755 -0.09(-0.35%)
Mar 26, 2020 24.58 24.83 24.17 24.40 182,182 -0.52(-2.08%)
Mar 25, 2020 25.00 25.29 24.91 24.91 40,843 -0.22(-0.86%)
Mar 24, 2020 24.97 25.21 24.85 25.13 43,514 +0.01(+0.03%)
Mar 23, 2020 25.35 25.81 24.60 25.12 70,119 -0.16(-0.61%)
Mar 20, 2020 25.10 26.36 24.41 25.28 149,058 -0.02(-0.08%)
Mar 19, 2020 26.97 27.43 25.12 25.30 227,130 +0.04(+0.15%)
Mar 18, 2020 24.80 28.01 24.17 25.26 160,792 +0.65(+2.63%)
Mar 17, 2020 23.47 24.70 23.41 24.61 220,531 +1.81(+7.94%)
Mar 16, 2020 24.26 24.57 22.80 22.80 62,078 -1.59(-6.50%)
Mar 13, 2020 23.97 24.63 23.56 24.39 30,159 +0.60(+2.54%)
Mar 12, 2020 23.82 24.53 23.58 23.78 30,533 +0.01(+0.04%)
Mar 11, 2020 23.58 23.82 23.31 23.78 93,645 +0.29(+1.24%)
Mar 10, 2020 23.41 23.51 23.37 23.49 1,437 +0.28(+1.20%)
Mar 09, 2020 23.28 23.75 22.63 23.21 217,023 -0.30(-1.28%)
Mar 06, 2020 23.34 23.97 23.28 23.51 3,479 +0.09(+0.40%)
Mar 05, 2020 23.57 23.57 23.32 23.41 5,376 -0.14(-0.59%)
Mar 04, 2020 23.47 23.59 23.40 23.55 6,604 +0.13(+0.55%)
Mar 03, 2020 23.71 23.71 23.28 23.42 18,484 -0.21(-0.90%)
Mar 02, 2020 23.70 23.70 23.41 23.64 120,140 -0.03(-0.12%)
Feb 28, 2020 23.87 23.88 23.58 23.66 53,011 -0.04(-0.16%)
Feb 27, 2020 23.72 23.84 23.65 23.70 59,906 -0.02(-0.09%)
Feb 26, 2020 23.71 23.72 23.58 23.72 3,627 +0.06(+0.25%)
Feb 25, 2020 23.61 23.69 23.59 23.66 9,786 -0.06(-0.25%)
Feb 24, 2020 23.69 23.78 23.65 23.72 20,927 +0.03(+0.13%)
Feb 21, 2020 23.79 23.83 23.69 23.69 4,987 -0.12(-0.51%)
Feb 20, 2020 23.66 23.83 23.66 23.82 5,867 +0.07(+0.28%)
Feb 19, 2020 23.66 23.76 23.66 23.75 2,695 +0.09(+0.36%)
Feb 18, 2020 23.65 23.69 23.58 23.66 931,095 +0.04(+0.15%)
Feb 14, 2020 23.58 23.63 23.58 23.63 3,827 +0.05(+0.22%)
Feb 13, 2020 23.54 23.59 23.54 23.58 5,270 +0.06(+0.26%)
Feb 12, 2020 23.52 23.52 23.52 23.52 222 +0.01(+0.05%)
Feb 11, 2020 23.60 23.62 23.41 23.50 6,684 -0.01(-0.05%)
Feb 10, 2020 23.58 23.62 23.38 23.52 42,108 -0.02(-0.07%)
Feb 07, 2020 23.38 23.53 23.33 23.53 41,063 +0.09(+0.37%)
Feb 06, 2020 23.46 23.46 23.42 23.45 467 -0.04(-0.17%)
Feb 05, 2020 23.44 23.56 23.42 23.49 1,989 +0.06(+0.24%)
Feb 04, 2020 23.35 23.43 23.29 23.43 71,934 +0.03(+0.11%)
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.