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 29, 2022 23.96 24.02 23.85 23.90 209,035 -0.13(-0.56%)
Apr 28, 2022 24.02 24.10 23.98 24.03 202,089 +0.30(+1.26%)
Apr 27, 2022 23.95 23.99 23.73 23.73 3,251,413 -0.03(-0.11%)
Apr 26, 2022 23.77 23.84 23.66 23.76 177,353 +0.06(+0.26%)
Apr 25, 2022 23.67 23.75 23.64 23.70 69,775 +0.10(+0.44%)
Apr 22, 2022 23.50 23.64 23.50 23.59 385,192 +0.10(+0.44%)
Apr 21, 2022 23.38 23.49 23.31 23.49 45,343 +0.15(+0.63%)
Apr 20, 2022 23.41 23.43 23.32 23.34 194,028 -0.16(-0.66%)
Apr 19, 2022 23.46 23.50 23.43 23.50 49,327 +0.03(+0.15%)
Apr 18, 2022 23.44 23.48 23.37 23.46 116,874 +0.12(+0.52%)
Apr 14, 2022 23.38 23.44 23.31 23.34 56,097 +0.07(+0.30%)
Apr 13, 2022 23.31 23.34 23.22 23.27 50,859 -0.03(-0.15%)
Apr 12, 2022 23.27 23.37 23.26 23.31 29,437 +0.02(+0.07%)
Apr 11, 2022 23.34 23.37 23.26 23.29 269,640 +0.02(+0.07%)
Apr 08, 2022 23.28 23.33 23.20 23.27 53,169 +0.04(+0.19%)
Apr 07, 2022 23.18 23.30 23.15 23.23 64,772 +0.03(+0.11%)
Apr 06, 2022 23.13 23.26 23.13 23.20 145,167 +0.07(+0.30%)
Apr 05, 2022 23.04 23.22 22.96 23.13 11,340,413 +0.04(+0.19%)
Apr 04, 2022 22.97 23.35 22.97 23.09 157,332 +0.10(+0.41%)
Apr 01, 2022 23.03 23.08 22.98 22.99 81,734 +0.02(+0.08%)
Mar 31, 2022 22.99 23.06 22.92 22.98 31,436 +0.01(+0.04%)
Mar 30, 2022 22.91 22.98 22.87 22.97 43,664 -0.02(-0.08%)
Mar 29, 2022 23.02 23.08 22.94 22.98 21,072 -0.18(-0.79%)
Mar 28, 2022 23.12 23.18 23.10 23.17 28,678 +0.12(+0.53%)
Mar 25, 2022 23.03 23.09 23.01 23.05 26,514 -0.08(-0.34%)
Mar 24, 2022 23.11 23.16 23.05 23.12 355,565 +0.02(+0.08%)
Mar 23, 2022 22.99 23.13 22.99 23.11 79,992 -0.05(-0.22%)
Mar 22, 2022 22.94 23.16 22.94 23.16 1,407,319 +0.13(+0.57%)
Mar 21, 2022 23.05 23.11 23.00 23.03 13,202 +0.01(+0.04%)
Mar 18, 2022 23.16 23.16 23.00 23.02 40,832 -0.01(-0.04%)
Mar 17, 2022 23.04 23.05 22.92 23.03 51,399 +0.03(+0.12%)
Mar 16, 2022 23.21 23.24 23.00 23.00 109,588 -0.23(-1.01%)
Mar 15, 2022 23.22 23.28 23.17 23.24 136,288 +0.00(+0.00%)
Mar 14, 2022 23.22 23.31 23.16 23.24 1,167,363 +0.00(+0.00%)
Mar 11, 2022 23.14 23.31 23.06 23.24 121,396 +0.11(+0.47%)
Mar 10, 2022 23.08 23.17 23.01 23.13 37,050 +0.11(+0.47%)
Mar 09, 2022 23.02 23.11 22.96 23.02 28,866 -0.19(-0.83%)
Mar 08, 2022 23.21 23.25 23.11 23.21 42,587 -0.03(-0.14%)
Mar 07, 2022 22.99 23.25 22.99 23.25 107,454 +0.25(+1.09%)
Mar 04, 2022 23.04 23.10 22.99 22.99 24,807 +0.10(+0.42%)
Mar 03, 2022 22.83 22.95 22.82 22.90 14,607 +0.07(+0.31%)
Mar 02, 2022 22.86 22.95 22.81 22.83 54,193 -0.00(-0.01%)
Mar 01, 2022 22.79 22.93 22.78 22.83 196,687 +0.10(+0.42%)
Feb 28, 2022 22.70 22.79 22.70 22.73 9,403 -0.00(-0.02%)
Feb 25, 2022 22.79 22.78 22.72 22.74 13,811 -0.13(-0.55%)
Feb 24, 2022 22.81 22.97 22.65 22.86 78,481 +0.23(+1.00%)
Feb 23, 2022 22.62 22.71 22.59 22.64 28,660 -0.01(-0.06%)
Feb 22, 2022 22.70 22.70 22.61 22.65 28,384 +0.00(+0.02%)
Feb 18, 2022 22.65 0 +0.05(+0.23%)
Feb 17, 2022 22.60 22.62 22.58 22.59 20,625 +0.00(+0.00%)
Feb 16, 2022 22.63 22.65 22.55 22.59 91,384 -0.06(-0.27%)
Feb 15, 2022 22.71 22.72 22.65 22.65 2,413 -0.10(-0.46%)
Feb 14, 2022 22.74 22.77 22.66 22.76 12,066 +0.04(+0.19%)
Feb 11, 2022 22.68 22.72 22.62 22.72 20,244 +0.06(+0.27%)
Feb 10, 2022 22.69 22.69 22.56 22.65 80,555 +0.07(+0.31%)
Feb 09, 2022 22.62 22.62 22.57 22.59 269,383 +0.00(+0.00%)
Feb 08, 2022 22.59 22.67 22.59 22.59 164,621 -0.02(-0.11%)
Feb 07, 2022 22.68 22.68 22.60 22.61 12,400 -0.02(-0.10%)
Feb 04, 2022 22.69 22.71 22.63 22.63 265,486 -0.01(-0.06%)
Feb 03, 2022 22.65 22.59 22.65 104,055 -0.03(-0.11%)
Feb 02, 2022 22.69 22.77 22.62 22.67 1,343,438 -0.06(-0.27%)
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.