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

25.03 USD -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 28.52 28.71 28.50 28.70 94,444 -0.04(-0.14%)
Jul 30, 2015 28.84 28.87 28.74 28.74 29,397 +0.04(+0.14%)
Jul 29, 2015 28.63 28.71 28.58 28.70 27,313 +0.09(+0.31%)
Jul 28, 2015 28.64 28.67 28.57 28.61 34,333 +0.01(+0.03%)
Jul 27, 2015 28.64 28.68 28.54 28.60 91,297 -0.13(-0.45%)
Jul 24, 2015 28.71 28.78 28.69 28.73 98,113 +0.09(+0.31%)
Jul 23, 2015 28.72 28.72 28.60 28.64 54,115 -0.08(-0.28%)
Jul 22, 2015 28.66 28.74 28.65 28.72 120,121 +0.14(+0.49%)
Jul 21, 2015 28.72 28.72 28.55 28.58 36,563 -0.15(-0.52%)
Jul 20, 2015 28.77 28.78 28.68 28.73 20,462 +0.03(+0.10%)
Jul 17, 2015 28.79 28.79 28.65 28.70 45,397 +0.10(+0.35%)
Jul 16, 2015 28.69 28.69 28.54 28.60 1,360,979 +0.09(+0.32%)
Jul 15, 2015 28.50 28.56 28.50 28.51 36,994 +0.17(+0.60%)
Jul 14, 2015 28.31 28.40 28.31 28.34 17,419 -0.05(-0.18%)
Jul 13, 2015 28.30 28.45 28.30 28.39 33,001 +0.14(+0.50%)
Jul 10, 2015 28.20 28.32 28.20 28.25 63,053 -0.07(-0.25%)
Jul 09, 2015 28.39 28.39 28.26 28.32 49,309 +0.05(+0.18%)
Jul 08, 2015 28.83 28.83 28.25 28.27 19,579 -0.17(-0.60%)
Jul 07, 2015 28.54 28.54 28.35 28.44 19,636 +0.16(+0.57%)
Jul 06, 2015 28.38 28.38 28.22 28.28 38,462 +0.07(+0.25%)
Jul 02, 2015 28.27 28.21 28.21 28.21 31,900 -0.04(-0.14%)
Jul 01, 2015 28.57 28.57 28.18 28.25 27,763 +0.19(+0.68%)
Jun 30, 2015 27.97 28.10 27.94 28.06 19,161 +0.09(+0.32%)
Jun 29, 2015 28.15 28.15 27.92 27.97 36,873 -0.14(-0.50%)
Jun 26, 2015 28.15 28.15 28.02 28.11 47,586 +0.11(+0.39%)
Jun 25, 2015 28.02 28.02 27.93 28.00 41,031 -0.02(-0.09%)
Jun 24, 2015 28.09 28.09 28.00 28.02 83,486 +0.04(+0.13%)
Jun 23, 2015 28.00 28.06 27.92 27.99 63,159 +0.22(+0.79%)
Jun 22, 2015 27.71 27.83 27.68 27.77 43,328 +0.06(+0.22%)
Jun 19, 2015 27.76 27.77 27.66 27.71 52,690 +0.06(+0.22%)
Jun 18, 2015 27.64 27.74 27.53 27.65 5,649,348 -0.10(-0.34%)
Jun 17, 2015 27.94 28.06 27.71 27.75 250,619 -0.21(-0.73%)
Jun 16, 2015 27.98 27.98 27.90 27.95 135,524 +0.06(+0.22%)
Jun 15, 2015 28.03 28.03 27.89 27.89 39,135 -0.07(-0.25%)
Jun 12, 2015 27.97 28.02 27.88 27.96 80,089 +0.04(+0.14%)
Jun 11, 2015 27.97 28.01 27.90 27.92 26,279 +0.10(+0.36%)
Jun 10, 2015 27.83 27.90 27.80 27.82 65,839 -0.21(-0.75%)
Jun 09, 2015 28.11 28.12 28.01 28.03 43,806 -0.03(-0.11%)
Jun 08, 2015 28.24 28.24 28.05 28.06 59,616 -0.27(-0.95%)
Jun 05, 2015 28.45 28.51 28.31 28.33 44,540 +0.19(+0.68%)
Jun 04, 2015 28.09 28.16 28.02 28.14 153,378 +0.09(+0.32%)
Jun 03, 2015 27.70 28.17 27.70 28.05 293,893 -0.06(-0.21%)
Jun 02, 2015 28.29 28.29 28.04 28.11 344,136 -0.38(-1.35%)
Jun 01, 2015 28.54 28.54 28.34 28.49 111,962 +0.13(+0.47%)
May 29, 2015 28.90 28.90 28.28 28.36 46,312 +0.00(+0.00%)
May 28, 2015 28.48 28.48 28.32 28.36 309,941 +0.00(+0.00%)
May 27, 2015 28.53 28.53 28.34 28.36 52,417 +0.02(+0.07%)
May 26, 2015 28.27 28.38 28.25 28.34 100,362 +0.29(+1.04%)
May 22, 2015 28.05 28.05 28.05 28.05 63,000 +0.18(+0.65%)
May 21, 2015 27.88 27.89 27.81 27.87 52,018 +0.00(+0.00%)
May 20, 2015 28.00 28.00 27.80 27.87 97,224 +0.00(+0.00%)
May 19, 2015 27.89 27.90 27.80 27.87 1,031,302 +0.29(+1.05%)
May 18, 2015 27.59 27.63 27.47 27.58 70,267 +0.23(+0.83%)
May 15, 2015 27.47 27.53 27.33 27.35 104,893 -0.02(-0.06%)
May 14, 2015 27.39 27.45 27.33 27.37 752,092 -0.13(-0.47%)
May 13, 2015 27.52 27.52 27.41 27.50 5,315,084 -0.17(-0.61%)
May 12, 2015 27.72 27.72 27.60 27.67 259,429 -0.13(-0.47%)
May 11, 2015 27.70 27.82 27.55 27.80 782,754 +0.12(+0.43%)
May 08, 2015 27.68 27.75 27.62 27.68 54,441 -0.07(-0.25%)
May 07, 2015 27.73 27.78 27.69 27.75 54,377 +0.13(+0.47%)
May 06, 2015 27.68 27.68 27.51 27.62 101,075 -0.17(-0.61%)
May 05, 2015 27.90 27.92 27.75 27.79 30,185 -0.12(-0.43%)
May 04, 2015 27.93 27.93 27.87 27.91 75,630 +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.