Skip to main content

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

26.57 -0.07 (-0.25%)
Streaming Delayed Price Updated: 3:12 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 24.67 24.68 24.66 24.66 4,533 +0.00(+0.02%)
Jun 27, 2019 24.62 24.65 24.62 24.65 9,471 +0.03(+0.13%)
Jun 26, 2019 24.69 24.71 24.60 24.62 3,145 -0.04(-0.16%)
Jun 25, 2019 24.62 24.69 24.58 24.66 6,969 +0.01(+0.05%)
Jun 24, 2019 24.64 24.68 24.64 24.65 4,536 -0.05(-0.21%)
Jun 21, 2019 24.70 24.73 24.70 24.70 33,392 -0.01(-0.04%)
Jun 20, 2019 24.64 24.75 24.64 24.71 127,134 -0.11(-0.46%)
Jun 19, 2019 24.92 24.92 24.80 24.83 2,017 -0.12(-0.47%)
Jun 18, 2019 24.95 24.95 24.90 24.94 8,066 -0.01(-0.04%)
Jun 17, 2019 24.93 24.99 24.92 24.95 13,584 -0.00(-0.01%)
Jun 14, 2019 24.95 24.95 24.95 24.95 110 +0.13(+0.51%)
Jun 13, 2019 24.84 24.90 24.78 24.83 61,981 +0.01(+0.02%)
Jun 12, 2019 24.80 24.87 24.73 24.82 32,203 +0.03(+0.14%)
Jun 11, 2019 24.83 24.83 24.70 24.79 20,773 -0.02(-0.07%)
Jun 10, 2019 24.81 24.81 24.77 24.81 4,042 +0.00(+0.00%)
Jun 07, 2019 24.80 24.84 24.75 24.81 15,369 -0.05(-0.21%)
Jun 06, 2019 24.89 24.89 24.85 24.86 2,652 -0.04(-0.18%)
Jun 05, 2019 24.87 24.93 24.79 24.90 200,693 -0.04(-0.17%)
Jun 04, 2019 24.91 24.97 24.81 24.94 67,210 -0.01(-0.03%)
Jun 03, 2019 24.99 25.01 24.85 24.95 16,706 -0.04(-0.18%)
May 31, 2019 25.10 25.10 24.97 25.00 24,657 -0.07(-0.26%)
May 30, 2019 25.07 25.13 25.06 25.06 3,416 -0.01(-0.05%)
May 29, 2019 25.00 25.14 25.00 25.07 10,733 +0.08(+0.30%)
May 28, 2019 24.99 25.02 24.96 25.00 2,955 -0.03(-0.11%)
May 24, 2019 24.92 25.02 24.88 25.02 11,499 +0.08(+0.30%)
May 23, 2019 25.02 25.02 24.94 24.95 5,578 -0.02(-0.07%)
May 22, 2019 25.00 25.00 24.97 24.97 464 -0.03(-0.11%)
May 21, 2019 24.99 24.99 24.97 24.99 1,883 +0.02(+0.09%)
May 20, 2019 25.00 25.00 24.91 24.97 544 -0.02(-0.10%)
May 17, 2019 25.02 25.02 24.97 24.99 2,432 +0.07(+0.28%)
May 16, 2019 24.91 24.92 24.91 24.92 639 +0.05(+0.19%)
May 15, 2019 24.90 24.90 24.83 24.88 6,999 +0.02(+0.09%)
May 14, 2019 24.84 24.86 24.84 24.85 829 -0.00(-0.00%)
May 13, 2019 24.74 24.85 24.74 24.85 5,059 +0.06(+0.25%)
May 10, 2019 24.80 24.80 24.74 24.79 6,855 -0.03(-0.14%)
May 09, 2019 24.91 24.91 24.77 24.82 9,402 -0.03(-0.11%)
May 08, 2019 24.84 24.85 24.83 24.85 12,448 +0.01(+0.06%)
May 07, 2019 24.86 24.87 24.84 24.84 2,699 +0.00(+0.02%)
May 06, 2019 24.90 24.90 24.79 24.83 4,932 +0.03(+0.12%)
May 03, 2019 24.92 24.92 24.75 24.81 2,764 -0.07(-0.26%)
May 02, 2019 24.87 24.87 24.80 24.87 4,709 +0.06(+0.24%)
May 01, 2019 24.83 24.83 24.67 24.81 2,576 +0.02(+0.07%)
Apr 30, 2019 24.79 24.79 24.79 24.79 336 -0.08(-0.31%)
Apr 29, 2019 24.93 24.93 24.87 24.87 3,950 +0.00(+0.00%)
Apr 26, 2019 24.88 24.88 24.80 24.87 9,177 -0.07(-0.29%)
Apr 25, 2019 24.99 25.00 24.93 24.94 8,750 +0.03(+0.10%)
Apr 24, 2019 24.85 24.92 24.81 24.92 8,006 +0.09(+0.37%)
Apr 23, 2019 24.82 24.86 24.80 24.82 20,864 +0.12(+0.47%)
Apr 22, 2019 24.76 24.76 24.68 24.71 1,247 +0.01(+0.05%)
Apr 18, 2019 24.71 24.77 24.69 24.69 6,302 +0.04(+0.17%)
Apr 17, 2019 24.65 24.66 24.63 24.65 971 +0.01(+0.03%)
Apr 16, 2019 24.65 24.66 24.65 24.65 1,033 +0.04(+0.15%)
Apr 15, 2019 24.62 24.62 24.55 24.61 2,891 +0.03(+0.11%)
Apr 12, 2019 24.60 24.60 24.52 24.58 3,427 -0.05(-0.22%)
Apr 11, 2019 24.62 24.64 24.62 24.64 2,777 +0.06(+0.24%)
Apr 10, 2019 24.54 24.63 24.53 24.58 4,775 -0.02(-0.08%)
Apr 09, 2019 24.59 24.61 24.55 24.60 2,959 -0.08(-0.31%)
Apr 08, 2019 24.69 24.69 24.61 24.67 2,934 -0.04(-0.16%)
Apr 05, 2019 24.74 24.78 24.71 24.71 3,538 +0.03(+0.12%)
Apr 04, 2019 24.73 24.76 24.64 24.68 10,950 +0.03(+0.11%)
Apr 03, 2019 24.64 24.66 24.62 24.66 4,119 -0.04(-0.18%)
Apr 02, 2019 24.70 24.70 24.70 24.70 323 +0.02(+0.08%)
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.