Skip to main content

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

26.64 -0.12 (-0.46%)
Streaming Delayed Price Updated: 2:44 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 23.04 23.11 23.03 23.03 40,164 -0.15(-0.66%)
Apr 28, 2016 23.31 23.31 23.17 23.18 24,209 -0.25(-1.07%)
Apr 27, 2016 23.43 23.46 23.38 23.43 34,723 +0.02(+0.08%)
Apr 26, 2016 23.39 23.43 23.34 23.42 36,386 -0.07(-0.31%)
Apr 25, 2016 23.46 23.52 23.44 23.49 254,683 -0.05(-0.23%)
Apr 22, 2016 23.45 23.55 23.45 23.54 22,331 +0.13(+0.57%)
Apr 21, 2016 23.27 23.43 23.27 23.41 99,323 +0.06(+0.27%)
Apr 20, 2016 23.27 23.39 23.27 23.34 39,796 +0.09(+0.39%)
Apr 19, 2016 23.25 23.30 23.23 23.25 54,405 -0.13(-0.54%)
Apr 18, 2016 23.41 23.45 23.35 23.38 147,285 -0.09(-0.38%)
Apr 15, 2016 23.42 23.48 23.38 23.47 57,117 -0.01(-0.04%)
Apr 14, 2016 23.46 23.48 23.42 23.48 28,997 +0.05(+0.23%)
Apr 13, 2016 23.40 23.49 23.40 23.43 43,708 +0.11(+0.46%)
Apr 12, 2016 23.33 23.41 23.29 23.32 25,494 -0.05(-0.23%)
Apr 11, 2016 23.34 23.39 23.31 23.37 513,083 -0.06(-0.27%)
Apr 08, 2016 23.51 23.51 23.42 23.43 44,691 -0.12(-0.49%)
Apr 07, 2016 23.52 23.58 23.50 23.55 69,679 +0.08(+0.34%)
Apr 06, 2016 23.66 23.66 23.46 23.47 8,241,495 -0.11(-0.46%)
Apr 05, 2016 23.58 23.67 23.54 23.58 212,711 +0.05(+0.23%)
Apr 04, 2016 23.47 23.55 23.45 23.52 310,073 +0.02(+0.08%)
Apr 01, 2016 23.55 23.67 23.49 23.51 40,335 -0.02(-0.08%)
Mar 31, 2016 23.43 23.53 23.41 23.52 57,583 +0.02(+0.08%)
Mar 30, 2016 23.54 23.61 23.46 23.51 187,205 -0.11(-0.46%)
Mar 29, 2016 23.86 23.86 23.59 23.61 110,317 -0.20(-0.83%)
Mar 28, 2016 23.83 23.85 23.78 23.81 35,660 -0.09(-0.37%)
Mar 24, 2016 23.86 23.90 23.90 23.90 78,861 +0.03(+0.11%)
Mar 23, 2016 23.76 23.88 23.76 23.87 39,149 +0.16(+0.68%)
Mar 22, 2016 23.66 23.72 23.64 23.71 64,097 +0.04(+0.19%)
Mar 21, 2016 23.58 23.67 23.57 23.67 37,343 +0.09(+0.38%)
Mar 18, 2016 23.53 23.58 23.50 23.58 66,147 +0.03(+0.11%)
Mar 17, 2016 23.63 23.65 23.50 23.55 273,422 -0.27(-1.13%)
Mar 16, 2016 24.12 24.18 23.77 23.82 342,103 -0.27(-1.12%)
Mar 15, 2016 24.08 24.11 24.02 24.09 77,444 +0.13(+0.56%)
Mar 14, 2016 23.92 24.16 23.92 23.95 249,788 +0.02(+0.07%)
Mar 11, 2016 23.93 23.94 23.85 23.94 1,367,328 -0.02(-0.07%)
Mar 10, 2016 24.05 24.17 23.94 23.95 36,732 -0.13(-0.56%)
Mar 09, 2016 24.21 24.21 24.04 24.09 96,240 -0.09(-0.37%)
Mar 08, 2016 24.08 24.18 24.08 24.18 206,864 +0.06(+0.26%)
Mar 07, 2016 24.15 24.23 24.07 24.12 99,158 -0.09(-0.37%)
Mar 04, 2016 24.21 24.21 24.12 24.21 243,738 -0.04(-0.15%)
Mar 03, 2016 24.33 24.37 24.23 24.24 51,012 -0.15(-0.62%)
Mar 02, 2016 24.41 24.47 24.31 24.39 40,843 -0.04(-0.18%)
Mar 01, 2016 24.46 24.50 24.41 24.44 4,365,408 -0.03(-0.11%)
Feb 29, 2016 24.47 24.51 24.43 24.47 61,547 -0.04(-0.15%)
Feb 26, 2016 24.40 24.55 24.40 24.50 32,961 +0.20(+0.81%)
Feb 25, 2016 24.35 24.38 24.27 24.30 733,105 -0.05(-0.22%)
Feb 24, 2016 24.40 24.43 24.31 24.36 38,559 +0.01(+0.04%)
Feb 23, 2016 24.32 24.38 24.32 24.35 15,195 +0.01(+0.04%)
Feb 22, 2016 24.34 24.39 24.30 24.34 60,507 +0.09(+0.35%)
Feb 19, 2016 24.41 24.41 24.25 24.25 11,963 -0.09(-0.35%)
Feb 18, 2016 24.30 24.37 24.30 24.34 37,348 +0.02(+0.07%)
Feb 17, 2016 24.49 24.49 24.29 24.32 36,952 -0.11(-0.44%)
Feb 16, 2016 24.31 24.46 24.31 24.43 222,702 +0.18(+0.74%)
Feb 12, 2016 24.28 24.25 24.25 24.25 43,056 +0.03(+0.11%)
Feb 11, 2016 24.22 24.25 24.16 24.22 262,944 +0.00(+0.00%)
Feb 10, 2016 24.34 24.37 24.23 24.22 50,692 -0.09(-0.37%)
Feb 09, 2016 24.36 24.46 24.25 24.31 74,194 -0.13(-0.51%)
Feb 08, 2016 24.55 24.55 24.40 24.44 86,796 -0.05(-0.21%)
Feb 05, 2016 24.40 24.49 24.40 24.49 118,218 +0.15(+0.61%)
Feb 04, 2016 24.26 24.38 24.26 24.34 127,077 -0.10(-0.40%)
Feb 03, 2016 24.72 24.72 24.39 24.44 127,100 -0.44(-1.77%)
Feb 02, 2016 24.87 24.95 24.84 24.88 176,057 +0.04(+0.18%)
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.