Skip to main content

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

26.20 +0.07 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 21.31 21.35 21.23 21.23 24,706 -0.04(-0.19%)
Aug 30, 2017 21.28 21.31 21.26 21.28 30,446 +0.07(+0.35%)
Aug 29, 2017 21.10 21.23 21.10 21.20 18,973 +0.03(+0.16%)
Aug 28, 2017 21.19 21.19 21.15 21.17 8,475 +0.01(+0.04%)
Aug 25, 2017 21.32 21.32 21.15 21.16 10,068 -0.20(-0.93%)
Aug 24, 2017 21.31 21.36 21.29 21.36 8,045 +0.04(+0.19%)
Aug 23, 2017 21.33 21.33 21.28 21.32 10,903 -0.02(-0.08%)
Aug 22, 2017 21.37 21.37 21.33 21.33 17,935 +0.06(+0.27%)
Aug 21, 2017 21.28 21.30 21.27 21.28 21,306 -0.05(-0.23%)
Aug 18, 2017 21.36 21.38 21.32 21.33 27,216 -0.07(-0.35%)
Aug 17, 2017 21.38 21.43 21.37 21.40 188,049 +0.02(+0.12%)
Aug 16, 2017 21.48 21.52 21.35 21.38 34,449 -0.07(-0.35%)
Aug 15, 2017 21.49 21.51 21.44 21.45 15,148 +0.08(+0.39%)
Aug 14, 2017 21.38 21.39 21.36 21.37 9,983 +0.02(+0.12%)
Aug 11, 2017 21.34 21.39 21.26 21.34 24,481 -0.06(-0.27%)
Aug 10, 2017 21.41 21.41 21.36 21.40 41,996 +0.01(+0.07%)
Aug 09, 2017 21.43 21.44 21.37 21.39 24,344 -0.01(-0.07%)
Aug 08, 2017 21.37 21.44 21.35 21.40 15,131 +0.00(+0.00%)
Aug 07, 2017 21.40 21.43 21.36 21.40 49,649 +0.04(+0.19%)
Aug 04, 2017 21.34 21.43 21.31 21.36 33,860 +0.10(+0.45%)
Aug 03, 2017 21.28 21.33 21.22 21.26 47,106 +0.00(+0.02%)
Aug 02, 2017 21.29 21.30 21.21 21.26 82,006 -0.05(-0.23%)
Aug 01, 2017 21.25 21.32 21.21 21.31 62,897 +0.08(+0.39%)
Jul 31, 2017 21.29 21.29 21.21 21.23 21,400 -0.07(-0.31%)
Jul 28, 2017 21.34 21.38 21.29 21.29 20,748 -0.11(-0.50%)
Jul 27, 2017 21.34 21.43 21.32 21.40 27,044 +0.11(+0.51%)
Jul 26, 2017 21.44 21.49 21.27 21.29 58,207 -0.14(-0.66%)
Jul 25, 2017 21.41 21.47 21.37 21.43 57,144 +0.02(+0.12%)
Jul 24, 2017 21.38 21.42 21.38 21.41 33,542 +0.02(+0.12%)
Jul 21, 2017 21.40 21.43 21.38 21.38 22,836 -0.06(-0.29%)
Jul 20, 2017 21.52 21.52 21.41 21.45 115,835 -0.06(-0.29%)
Jul 19, 2017 21.48 21.52 21.47 21.51 47,963 +0.02(+0.12%)
Jul 18, 2017 21.47 21.50 21.47 21.48 26,635 -0.12(-0.54%)
Jul 17, 2017 21.60 21.62 21.58 21.60 15,188 +0.01(+0.04%)
Jul 14, 2017 21.64 21.73 21.59 21.59 253,902 -0.16(-0.72%)
Jul 13, 2017 21.77 21.81 21.74 21.75 26,246 +0.00(+0.00%)
Jul 12, 2017 21.78 21.83 21.75 21.75 34,420 -0.07(-0.30%)
Jul 11, 2017 21.88 21.89 21.81 21.81 32,012 -0.07(-0.32%)
Jul 10, 2017 21.86 21.93 21.86 21.89 11,882 -0.03(-0.13%)
Jul 07, 2017 21.90 21.91 21.80 21.91 15,406 +0.04(+0.19%)
Jul 06, 2017 21.88 21.92 21.86 21.87 26,492 -0.04(-0.19%)
Jul 05, 2017 21.97 21.97 21.91 21.91 15,529 +0.02(+0.08%)
Jul 03, 2017 21.84 21.95 21.84 21.90 40,240 +0.12(+0.53%)
Jun 30, 2017 21.77 21.82 21.75 21.78 37,336 -0.02(-0.08%)
Jun 29, 2017 21.82 21.83 21.77 21.80 22,792 -0.02(-0.08%)
Jun 28, 2017 21.85 21.86 21.78 21.82 25,230 -0.07(-0.30%)
Jun 27, 2017 21.96 21.97 21.88 21.88 23,716 -0.16(-0.72%)
Jun 26, 2017 21.97 22.06 21.97 22.04 19,837 +0.04(+0.19%)
Jun 23, 2017 22.03 22.04 22.00 22.00 33,298 -0.06(-0.26%)
Jun 22, 2017 22.10 22.10 22.05 22.06 24,097 -0.06(-0.26%)
Jun 21, 2017 22.10 22.13 22.09 22.11 16,315 +0.02(+0.08%)
Jun 20, 2017 22.06 22.12 22.06 22.10 24,020 +0.07(+0.30%)
Jun 19, 2017 21.98 22.06 21.98 22.03 52,653 +0.10(+0.45%)
Jun 16, 2017 21.96 22.01 21.93 21.93 46,712 -0.08(-0.38%)
Jun 15, 2017 22.01 22.05 22.01 22.01 16,193 +0.13(+0.61%)
Jun 14, 2017 21.82 21.96 21.78 21.88 108,982 -0.06(-0.26%)
Jun 13, 2017 21.97 21.98 21.92 21.94 14,274 -0.04(-0.19%)
Jun 12, 2017 22.00 22.06 21.97 21.98 48,688 -0.06(-0.26%)
Jun 09, 2017 22.05 22.08 22.01 22.04 13,851 +0.08(+0.37%)
Jun 08, 2017 21.97 21.99 21.95 21.96 20,424 +0.02(+0.08%)
Jun 07, 2017 21.95 21.97 21.88 21.94 13,243 +0.04(+0.19%)
Jun 06, 2017 21.90 21.95 21.82 21.90 294,135 -0.07(-0.30%)
Jun 05, 2017 21.99 22.00 21.96 21.96 44,068 -0.05(-0.23%)
Jun 02, 2017 22.02 22.05 21.99 22.01 12,224 -0.11(-0.49%)
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.