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

26.40 USD -0.03 (-0.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 27.07 27.10 26.43 27.05 36,200 +0.01(+0.04%)
Dec 28, 2018 27.02 27.06 26.13 27.04 17,800 +0.44(+1.66%)
Dec 27, 2018 27.30 27.30 26.01 26.60 12,578 -0.60(-2.21%)
Dec 26, 2018 27.24 27.25 27.10 27.20 58,494 -0.10(-0.37%)
Dec 24, 2018 27.14 27.63 27.04 27.30 16,800 -0.10(-0.36%)
Dec 21, 2018 27.39 27.45 27.30 27.40 58,600 +0.10(+0.37%)
Dec 20, 2018 26.98 27.40 26.23 27.30 39,468 -0.25(-0.90%)
Dec 19, 2018 27.47 27.61 27.36 27.55 79,708 -0.03(-0.11%)
Dec 18, 2018 27.58 27.64 27.58 27.58 7,769 +0.00(+0.00%)
Dec 17, 2018 27.64 27.68 27.58 27.58 9,585 -0.06(-0.20%)
Dec 14, 2018 27.69 27.69 27.57 27.64 9,800 +0.11(+0.42%)
Dec 13, 2018 27.57 27.69 27.51 27.52 12,530 -0.00(-0.02%)
Dec 12, 2018 27.57 27.63 27.43 27.52 7,508 -0.03(-0.13%)
Dec 11, 2018 27.51 27.70 27.51 27.56 5,349 -0.04(-0.14%)
Dec 10, 2018 27.50 27.65 27.43 27.60 20,497 +0.11(+0.42%)
Dec 07, 2018 27.38 27.51 27.35 27.49 10,200 +0.10(+0.38%)
Dec 06, 2018 27.47 27.55 27.38 27.38 8,255 -0.12(-0.43%)
Dec 04, 2018 27.21 27.52 27.21 27.50 6,100 +0.02(+0.06%)
Dec 03, 2018 27.54 27.54 27.42 27.48 7,731 -0.06(-0.21%)
Nov 30, 2018 27.56 27.67 27.45 27.54 9,300 +0.09(+0.33%)
Nov 29, 2018 27.41 27.50 27.36 27.45 9,682 +0.01(+0.02%)
Nov 28, 2018 27.57 27.75 26.05 27.44 11,206 -0.28(-1.00%)
Nov 27, 2018 27.48 27.72 27.48 27.72 11,602 +0.30(+1.09%)
Nov 26, 2018 27.44 27.59 27.37 27.42 12,893 +0.12(+0.44%)
Nov 23, 2018 27.46 27.46 27.30 27.30 1,500 -0.04(-0.15%)
Nov 21, 2018 27.34 27.34 27.34 0 -0.03(-0.11%)
Nov 20, 2018 27.39 27.58 27.30 27.37 16,932 +0.12(+0.42%)
Nov 19, 2018 27.32 27.32 27.25 27.25 8,637 +0.04(+0.13%)
Nov 16, 2018 27.29 27.32 26.04 27.22 23,200 -0.18(-0.66%)
Nov 15, 2018 27.47 27.47 27.31 27.40 14,660 -0.05(-0.18%)
Nov 14, 2018 27.44 27.56 27.30 27.45 24,432 -0.06(-0.22%)
Nov 13, 2018 27.58 27.59 27.50 27.51 7,042 -0.06(-0.21%)
Nov 12, 2018 27.49 27.79 27.17 27.57 17,112 +0.17(+0.62%)
Nov 09, 2018 27.42 27.50 27.17 27.40 10,400 -0.01(-0.04%)
Nov 08, 2018 27.18 27.49 27.13 27.41 79,344 +0.16(+0.59%)
Nov 07, 2018 27.19 27.25 27.18 27.25 55,138 -0.02(-0.07%)
Nov 06, 2018 27.23 27.31 27.19 27.27 11,754 +0.03(+0.10%)
Nov 05, 2018 27.25 27.26 27.19 27.24 9,466 +0.01(+0.04%)
Nov 02, 2018 27.19 27.42 27.18 27.23 4,800 +0.03(+0.11%)
Nov 01, 2018 27.28 27.30 26.96 27.20 10,214 -0.33(-1.20%)
Oct 31, 2018 27.54 27.58 27.38 27.53 33,496 +0.06(+0.22%)
Oct 30, 2018 27.36 27.49 27.30 27.47 22,693 +0.15(+0.57%)
Oct 29, 2018 27.31 27.36 27.23 27.32 8,090 +0.11(+0.42%)
Oct 26, 2018 27.26 27.26 27.09 27.20 19,000 +0.03(+0.11%)
Oct 25, 2018 27.12 27.26 27.12 27.17 419,486 +0.00(+0.01%)
Oct 24, 2018 27.25 27.25 27.13 27.17 5,291 +0.12(+0.44%)
Oct 23, 2018 27.13 27.13 26.98 27.05 4,980 -0.07(-0.26%)
Oct 22, 2018 27.10 27.12 26.98 27.12 7,208 +0.16(+0.59%)
Oct 19, 2018 27.01 27.07 26.93 26.96 3,700 -0.04(-0.15%)
Oct 18, 2018 26.99 27.01 26.88 27.00 6,325 +0.01(+0.04%)
Oct 17, 2018 26.89 26.99 26.79 26.99 9,298 +0.26(+0.97%)
Oct 16, 2018 26.86 26.86 26.73 26.73 2,697 -0.15(-0.56%)
Oct 15, 2018 26.81 26.95 26.74 26.88 9,134 +0.05(+0.19%)
Oct 12, 2018 26.86 26.92 26.80 26.83 25,300 -0.01(-0.04%)
Oct 11, 2018 26.90 26.95 26.80 26.84 11,102 -0.11(-0.41%)
Oct 10, 2018 26.95 27.00 26.94 26.95 12,567 +0.00(+0.00%)
Oct 09, 2018 27.00 27.00 26.94 26.95 5,664 -0.00(-0.01%)
Oct 08, 2018 27.02 27.02 26.91 26.95 8,791 +0.01(+0.04%)
Oct 05, 2018 26.98 27.02 26.89 26.94 5,100 -0.10(-0.37%)
Oct 04, 2018 26.95 27.04 26.95 27.04 25,096 +0.01(+0.02%)
Oct 03, 2018 26.84 27.04 26.83 27.04 21,131 +0.20(+0.73%)
Oct 02, 2018 26.86 26.86 26.80 26.84 15,347 +0.08(+0.30%)
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.