Skip to main content

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

28.52 +0.04 (+0.14%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 26.15 26.15 26.15 26.15 40,707 -0.02(-0.07%)
Dec 30, 2015 26.10 26.17 26.09 26.16 50,212 +0.12(+0.48%)
Dec 29, 2015 26.10 26.13 26.03 26.04 229,675 +0.01(+0.04%)
Dec 28, 2015 25.88 26.20 25.88 26.03 107,010 -0.06(-0.22%)
Dec 24, 2015 26.12 26.09 26.09 26.09 83,194 -0.04(-0.15%)
Dec 23, 2015 26.13 26.22 26.12 26.13 89,142 -0.02(-0.07%)
Dec 22, 2015 26.17 26.19 26.09 26.15 61,404 -0.06(-0.22%)
Dec 21, 2015 26.91 26.91 26.12 26.20 268,358 -1.13(-4.13%)
Dec 18, 2015 27.43 27.46 27.30 27.33 117,351 -0.12(-0.44%)
Dec 17, 2015 27.35 27.53 27.33 27.45 157,079 +0.22(+0.79%)
Dec 16, 2015 27.21 27.32 27.07 27.24 167,981 -0.02(-0.07%)
Dec 15, 2015 27.14 27.28 27.14 27.26 34,615 +0.12(+0.45%)
Dec 14, 2015 27.18 27.18 27.05 27.14 87,683 -0.01(-0.03%)
Dec 11, 2015 27.14 27.18 27.13 27.14 28,015 +0.03(+0.10%)
Dec 10, 2015 27.09 27.18 27.03 27.12 47,711 +0.09(+0.35%)
Dec 09, 2015 27.10 27.11 27.01 27.02 85,204 -0.22(-0.82%)
Dec 08, 2015 27.26 27.28 27.25 27.25 41,351 +0.00(+0.00%)
Dec 07, 2015 27.25 27.27 27.23 27.25 44,547 +0.15(+0.55%)
Dec 04, 2015 27.09 27.17 27.00 27.10 119,049 +0.07(+0.24%)
Dec 03, 2015 27.20 27.21 26.96 27.03 72,498 -0.33(-1.20%)
Dec 02, 2015 27.43 27.46 27.36 27.36 42,128 +0.05(+0.17%)
Dec 01, 2015 27.37 27.40 27.29 27.31 92,264 -0.15(-0.55%)
Nov 30, 2015 27.41 27.46 27.41 27.46 36,389 +0.05(+0.17%)
Nov 27, 2015 27.36 27.43 27.36 27.42 44,568 +0.11(+0.41%)
Nov 25, 2015 27.39 27.30 27.30 27.30 27,020 +0.04(+0.14%)
Nov 24, 2015 27.29 27.31 27.24 27.26 78,172 -0.08(-0.28%)
Nov 23, 2015 27.38 27.38 27.29 27.34 36,070 +0.05(+0.19%)
Nov 20, 2015 27.23 27.31 27.22 27.29 122,239 +0.09(+0.33%)
Nov 19, 2015 27.24 27.25 27.15 27.20 55,975 -0.22(-0.79%)
Nov 18, 2015 27.41 27.46 27.38 27.42 46,862 +0.02(+0.07%)
Nov 17, 2015 27.37 27.42 27.35 27.40 273,572 +0.05(+0.17%)
Nov 16, 2015 27.35 27.41 27.33 27.35 217,975 +0.07(+0.27%)
Nov 13, 2015 27.28 27.32 27.26 27.28 45,218 +0.07(+0.28%)
Nov 12, 2015 27.31 27.36 27.19 27.20 70,178 -0.09(-0.34%)
Nov 11, 2015 27.28 27.31 27.28 27.29 60,740 -0.07(-0.24%)
Nov 10, 2015 27.41 27.43 27.33 27.36 55,864 +0.07(+0.24%)
Nov 09, 2015 27.38 27.40 27.29 27.29 170,055 -0.07(-0.27%)
Nov 06, 2015 27.40 27.42 27.30 27.37 234,315 +0.32(+1.18%)
Nov 05, 2015 27.03 27.06 27.02 27.05 59,928 +0.07(+0.24%)
Nov 04, 2015 26.92 27.03 26.92 26.99 32,986 +0.18(+0.66%)
Nov 03, 2015 26.86 26.89 26.81 26.81 20,822 +0.00(+0.00%)
Nov 02, 2015 26.83 26.84 26.78 26.81 125,016 -0.04(-0.17%)
Oct 30, 2015 26.84 26.87 26.78 26.85 18,163 -0.10(-0.39%)
Oct 29, 2015 27.05 27.05 26.94 26.96 47,127 -0.02(-0.07%)
Oct 28, 2015 26.86 27.04 26.79 26.98 25,213 +0.10(+0.38%)
Oct 27, 2015 26.83 26.88 26.83 26.87 21,904 +0.03(+0.10%)
Oct 26, 2015 26.86 26.86 26.79 26.84 24,753 -0.05(-0.17%)
Oct 23, 2015 26.84 26.94 26.68 26.89 805,608 +0.16(+0.60%)
Oct 22, 2015 26.70 26.75 26.68 26.73 24,205 +0.17(+0.63%)
Oct 21, 2015 26.52 26.57 26.49 26.56 325,357 +0.09(+0.35%)
Oct 20, 2015 26.42 26.49 26.42 26.47 118,930 -0.01(-0.04%)
Oct 19, 2015 26.40 26.50 26.40 26.48 20,199 +0.09(+0.35%)
Oct 16, 2015 26.35 26.42 26.33 26.39 249,448 +0.11(+0.43%)
Oct 15, 2015 26.32 26.37 26.24 26.27 50,309 -0.03(-0.11%)
Oct 14, 2015 26.45 26.45 26.25 26.30 3,257,371 -0.21(-0.78%)
Oct 13, 2015 26.50 26.56 26.45 26.51 205,690 +0.07(+0.25%)
Oct 12, 2015 26.48 26.48 26.40 26.44 30,776 -0.03(-0.11%)
Oct 09, 2015 26.52 26.52 26.41 26.47 69,851 -0.09(-0.35%)
Oct 08, 2015 26.63 26.68 26.50 26.56 94,590 -0.10(-0.39%)
Oct 07, 2015 26.74 26.74 26.60 26.67 22,904 +0.02(+0.07%)
Oct 06, 2015 26.84 26.84 26.65 26.65 25,880 -0.20(-0.73%)
Oct 05, 2015 26.80 26.89 26.78 26.84 43,454 -0.02(-0.07%)
Oct 02, 2015 26.76 26.87 26.71 26.86 31,494 -0.04(-0.14%)
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.