Skip to main content

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

26.20 +0.07 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 20.94 20.94 20.94 0 -0.05(-0.23%)
Mar 28, 2018 20.79 20.99 20.79 20.99 18,383 +0.23(+1.12%)
Mar 27, 2018 20.78 20.81 20.74 20.75 3,281 -0.06(-0.28%)
Mar 26, 2018 20.82 20.82 20.72 20.81 27,943 +0.02(+0.08%)
Mar 23, 2018 20.80 20.81 20.79 20.79 17,785 -0.06(-0.28%)
Mar 22, 2018 20.86 20.93 20.83 20.85 26,598 +0.02(+0.12%)
Mar 21, 2018 21.19 21.19 20.83 20.83 36,463 -0.22(-1.06%)
Mar 20, 2018 20.98 21.07 20.97 21.05 106,846 +0.10(+0.48%)
Mar 19, 2018 20.99 21.02 20.95 20.95 23,780 +0.02(+0.08%)
Mar 16, 2018 20.98 21.03 20.94 20.94 20,383 +0.04(+0.19%)
Mar 15, 2018 20.92 21.03 20.84 20.90 44,103 +0.06(+0.31%)
Mar 14, 2018 20.83 20.92 20.78 20.83 5,891 +0.02(+0.10%)
Mar 13, 2018 20.86 20.93 20.78 20.81 47,525 -0.05(-0.24%)
Mar 12, 2018 20.89 20.99 20.86 20.86 51,771 -0.12(-0.56%)
Mar 09, 2018 20.99 20.99 20.92 20.98 45,036 -0.01(-0.07%)
Mar 08, 2018 20.92 21.02 20.92 20.99 3,601 +0.15(+0.72%)
Mar 07, 2018 20.95 20.84 29,964 -0.01(-0.04%)
Mar 06, 2018 20.82 20.87 20.81 20.85 20,932 -0.02(-0.12%)
Mar 05, 2018 20.88 21.05 20.82 20.88 41,523 -0.02(-0.08%)
Mar 02, 2018 20.59 21.00 20.59 20.89 81,405 +0.14(+0.68%)
Mar 01, 2018 21.06 21.14 20.74 20.75 90,947 -0.34(-1.61%)
Feb 28, 2018 21.02 21.13 20.67 21.09 110,076 +0.18(+0.87%)
Feb 27, 2018 20.89 21.06 20.65 20.91 24,554 +0.07(+0.32%)
Feb 26, 2018 20.89 20.89 20.80 20.84 18,338 -0.00(-0.00%)
Feb 23, 2018 20.85 20.92 20.76 20.84 8,681 -0.01(-0.04%)
Feb 22, 2018 20.90 20.85 6,270 -0.06(-0.28%)
Feb 21, 2018 20.79 20.91 20.79 20.91 14,672 +0.03(+0.16%)
Feb 20, 2018 20.74 20.89 20.65 20.88 30,890 +0.20(+0.96%)
Feb 16, 2018 20.68 20.68 20.68 0 +0.09(+0.44%)
Feb 15, 2018 20.65 20.65 20.59 20.59 87,518 -0.08(-0.40%)
Feb 14, 2018 20.89 20.89 20.67 20.67 37,050 -0.18(-0.88%)
Feb 13, 2018 20.90 20.91 20.82 20.85 47,930 -0.09(-0.43%)
Feb 12, 2018 20.87 21.03 20.87 20.94 31,045 -0.07(-0.32%)
Feb 09, 2018 21.01 21.04 20.95 21.01 54,053 +0.04(+0.20%)
Feb 08, 2018 20.95 21.06 20.93 20.97 71,318 +0.01(+0.04%)
Feb 07, 2018 21.02 20.87 20.96 2,360,120 +0.12(+0.60%)
Feb 06, 2018 20.84 20.98 20.84 20.84 47,437 -0.04(-0.18%)
Feb 05, 2018 20.82 20.89 20.82 20.87 27,966 +0.09(+0.42%)
Feb 02, 2018 20.77 20.80 20.74 20.79 55,468 +0.13(+0.64%)
Feb 01, 2018 20.72 20.74 20.62 20.65 112,182 -0.09(-0.44%)
Jan 31, 2018 20.67 20.80 20.66 20.74 26,886 +0.01(+0.04%)
Jan 30, 2018 20.66 20.80 20.64 20.74 113,861 +0.02(+0.12%)
Jan 29, 2018 20.78 20.82 20.70 20.71 25,074 +0.03(+0.16%)
Jan 26, 2018 20.73 20.76 20.63 20.68 36,459 -0.10(-0.48%)
Jan 25, 2018 20.62 20.81 20.55 20.78 138,817 +0.02(+0.12%)
Jan 24, 2018 20.75 20.81 20.68 20.75 59,689 -0.19(-0.91%)
Jan 23, 2018 20.99 21.01 20.94 20.94 19,186 -0.02(-0.12%)
Jan 22, 2018 21.01 21.05 20.96 20.97 16,266 -0.02(-0.08%)
Jan 19, 2018 21.00 21.06 20.96 20.99 20,538 -0.02(-0.12%)
Jan 18, 2018 20.97 21.03 20.95 21.01 18,707 +0.02(+0.08%)
Jan 17, 2018 21.03 21.05 20.91 20.99 43,979 +0.03(+0.16%)
Jan 16, 2018 20.98 21.11 20.94 20.96 251,114 -0.17(-0.82%)
Jan 12, 2018 21.13 21.13 21.13 0 -0.19(-0.89%)
Jan 11, 2018 21.28 21.36 21.28 21.33 74,788 -0.02(-0.08%)
Jan 10, 2018 21.37 21.42 21.30 21.34 28,927 -0.05(-0.23%)
Jan 09, 2018 21.43 21.49 21.38 21.39 11,723 +0.05(+0.23%)
Jan 08, 2018 21.38 21.44 21.33 21.34 16,169 +0.03(+0.16%)
Jan 05, 2018 21.32 21.38 21.28 21.31 64,334 -0.07(-0.31%)
Jan 04, 2018 21.34 21.38 21.30 21.38 12,978 +0.02(+0.12%)
Jan 03, 2018 21.41 21.43 21.33 21.35 49,825 -0.05(-0.23%)
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.