Skip to main content

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

28.50 +0.01 (+0.04%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 26.11 26.14 26.04 26.04 108,630 +0.04(+0.14%)
Jan 29, 2015 25.95 26.13 25.94 26.00 24,645 +0.08(+0.33%)
Jan 28, 2015 25.81 25.92 25.81 25.92 142,342 +0.14(+0.55%)
Jan 27, 2015 25.81 25.83 25.73 25.78 78,221 -0.18(-0.69%)
Jan 26, 2015 25.94 25.97 25.81 25.96 3,697,124 +0.00(+0.00%)
Jan 23, 2015 25.90 25.96 25.84 25.96 242,442 +0.10(+0.40%)
Jan 22, 2015 25.67 25.85 25.61 25.85 205,262 +0.22(+0.84%)
Jan 21, 2015 25.47 25.68 25.37 25.64 229,233 +0.04(+0.15%)
Jan 20, 2015 25.59 25.61 25.52 25.60 223,278 +0.10(+0.40%)
Jan 16, 2015 25.47 25.53 25.45 25.50 658,787 +0.04(+0.15%)
Jan 15, 2015 25.43 25.56 25.34 25.46 263,180 -0.07(-0.29%)
Jan 14, 2015 25.45 25.56 25.45 25.53 186,390 -0.07(-0.26%)
Jan 13, 2015 25.61 25.62 25.53 25.60 870,876 +0.07(+0.26%)
Jan 12, 2015 25.56 25.61 25.52 25.53 1,291,716 +0.02(+0.07%)
Jan 09, 2015 25.65 25.65 25.49 25.52 132,104 -0.17(-0.66%)
Jan 08, 2015 25.68 25.69 25.57 25.68 126,220 +0.06(+0.22%)
Jan 07, 2015 25.72 25.87 25.58 25.63 178,412 +0.02(+0.07%)
Jan 06, 2015 25.61 25.67 25.48 25.61 122,013 +0.04(+0.16%)
Jan 05, 2015 25.69 25.69 25.55 25.57 139,134 -0.01(-0.05%)
Jan 02, 2015 25.51 25.58 25.47 25.58 96,019 +0.23(+0.92%)
Dec 31, 2014 25.24 25.35 25.35 25.35 320,396 +0.11(+0.44%)
Dec 30, 2014 25.30 25.30 25.18 25.23 131,453 -0.08(-0.33%)
Dec 29, 2014 25.37 25.38 25.28 25.32 102,557 +0.02(+0.07%)
Dec 26, 2014 25.23 25.32 25.23 25.30 129,635 -0.01(-0.03%)
Dec 24, 2014 25.32 25.31 25.31 25.31 53,613 -0.07(-0.26%)
Dec 23, 2014 25.34 25.47 25.25 25.37 173,063 +0.12(+0.48%)
Dec 22, 2014 25.13 25.26 25.13 25.25 62,874 +0.08(+0.33%)
Dec 19, 2014 25.16 25.24 24.80 25.17 2,699,775 -0.38(-1.50%)
Dec 18, 2014 26.25 26.25 25.48 25.55 104,011 +0.01(+0.04%)
Dec 17, 2014 25.26 25.56 25.25 25.54 1,450,939 +0.36(+1.41%)
Dec 16, 2014 25.24 25.32 24.64 25.19 253,231 -0.22(-0.85%)
Dec 15, 2014 25.43 25.46 25.34 25.40 53,947 +0.09(+0.37%)
Dec 12, 2014 25.38 25.39 25.31 25.31 51,098 -0.13(-0.51%)
Dec 11, 2014 25.25 25.46 25.25 25.44 21,817 +0.20(+0.77%)
Dec 10, 2014 25.37 25.37 25.24 25.24 40,966 -0.13(-0.52%)
Dec 09, 2014 25.45 25.45 25.21 25.37 32,880 -0.09(-0.37%)
Dec 08, 2014 25.51 25.52 25.39 25.47 52,872 +0.01(+0.04%)
Dec 05, 2014 25.52 25.55 25.46 25.46 48,128 +0.16(+0.63%)
Dec 04, 2014 25.39 25.39 25.17 25.30 35,930 -0.04(-0.15%)
Dec 03, 2014 25.33 25.36 25.28 25.34 69,477 +0.11(+0.45%)
Dec 02, 2014 25.21 25.30 25.21 25.22 40,545 +0.18(+0.71%)
Dec 01, 2014 25.10 25.12 24.97 25.05 495,139 -0.15(-0.59%)
Nov 28, 2014 25.07 25.22 25.06 25.20 50,672 +0.26(+1.05%)
Nov 26, 2014 24.93 24.93 24.93 24.93 39,835 -0.07(-0.30%)
Nov 25, 2014 25.15 25.15 24.97 25.01 76,797 -0.05(-0.22%)
Nov 24, 2014 25.05 25.11 25.04 25.06 39,499 +0.02(+0.07%)
Nov 21, 2014 25.00 25.08 24.98 25.05 55,100 +0.07(+0.26%)
Nov 20, 2014 24.91 25.02 24.90 24.98 30,064 -0.02(-0.08%)
Nov 19, 2014 25.00 25.02 24.91 25.00 1,859,817 +0.07(+0.27%)
Nov 18, 2014 24.94 24.94 24.85 24.93 20,820 -0.05(-0.21%)
Nov 17, 2014 24.96 25.01 24.91 24.98 171,625 +0.10(+0.42%)
Nov 14, 2014 25.00 25.00 24.85 24.88 79,260 -0.05(-0.21%)
Nov 13, 2014 25.03 25.03 24.88 24.93 46,015 -0.01(-0.04%)
Nov 12, 2014 24.91 24.96 24.82 24.94 46,855 +0.04(+0.15%)
Nov 11, 2014 24.98 25.07 24.85 24.91 658,177 -0.05(-0.19%)
Nov 10, 2014 24.84 24.95 24.81 24.95 22,356 +0.09(+0.38%)
Nov 07, 2014 25.13 25.15 24.84 24.86 34,753 -0.17(-0.67%)
Nov 06, 2014 25.08 25.08 24.88 25.03 55,966 +0.14(+0.56%)
Nov 05, 2014 24.90 24.98 24.81 24.89 37,752 +0.16(+0.65%)
Nov 04, 2014 24.74 24.80 24.70 24.73 24,700 -0.06(-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.