Skip to main content

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

28.18 -0.07 (-0.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 25.04 25.04 25.04 15,984 +0.02(+0.08%)
Dec 30, 2020 25.12 25.12 25.01 25.02 15,984 -0.18(-0.71%)
Dec 29, 2020 25.15 25.25 25.04 25.20 68,507 +0.09(+0.36%)
Dec 28, 2020 25.18 25.21 25.06 25.11 36,878 -0.11(-0.44%)
Dec 24, 2020 25.22 25.22 25.09 25.22 4,400 -0.02(-0.08%)
Dec 23, 2020 25.13 25.26 25.12 25.24 8,256 -0.07(-0.28%)
Dec 22, 2020 25.24 25.31 25.18 25.31 20,240 +0.15(+0.60%)
Dec 21, 2020 25.30 25.71 25.11 25.16 38,218 +0.03(+0.13%)
Dec 18, 2020 25.16 25.21 25.06 25.13 22,453 +0.04(+0.16%)
Dec 17, 2020 25.08 25.11 25.01 25.09 43,243 -0.08(-0.31%)
Dec 16, 2020 25.17 25.27 25.14 25.17 24,098 -0.01(-0.04%)
Dec 15, 2020 25.29 25.35 25.16 25.18 10,122 -0.08(-0.31%)
Dec 14, 2020 25.28 25.39 25.16 25.26 13,679 -0.07(-0.29%)
Dec 11, 2020 25.40 25.44 25.31 25.33 9,263 +0.00(+0.02%)
Dec 10, 2020 25.32 25.33 25.26 25.33 66,767 -0.05(-0.20%)
Dec 09, 2020 25.27 25.43 25.27 25.38 5,650 +0.09(+0.34%)
Dec 08, 2020 25.33 25.42 25.25 25.29 13,873 -0.05(-0.20%)
Dec 07, 2020 25.33 25.35 25.28 25.34 6,233 +0.02(+0.07%)
Dec 04, 2020 25.25 25.32 25.25 25.32 4,732 +0.01(+0.06%)
Dec 03, 2020 25.33 25.39 25.27 25.31 287,853 -0.13(-0.50%)
Dec 02, 2020 25.50 25.50 25.43 25.44 8,172 -0.05(-0.19%)
Dec 01, 2020 25.54 25.57 25.44 25.48 22,189 -0.17(-0.65%)
Nov 30, 2020 25.54 25.67 25.48 25.65 44,455 -0.05(-0.18%)
Nov 27, 2020 25.53 25.70 25.53 25.70 45,007 +0.07(+0.29%)
Nov 25, 2020 25.63 25.67 25.62 25.62 3,322 -0.08(-0.31%)
Nov 24, 2020 25.74 25.79 25.63 25.70 28,851 -0.06(-0.24%)
Nov 23, 2020 25.62 25.82 25.62 25.77 19,898 +0.11(+0.43%)
Nov 20, 2020 25.72 25.78 25.65 25.65 18,929 -0.08(-0.31%)
Nov 19, 2020 25.82 25.82 25.72 25.73 8,912 -0.01(-0.04%)
Nov 18, 2020 25.72 25.74 25.72 25.74 48,787 +0.00(+0.00%)
Nov 17, 2020 25.74 25.76 25.69 25.74 23,659 -0.03(-0.12%)
Nov 16, 2020 25.80 25.83 25.77 25.77 11,011 -0.02(-0.08%)
Nov 13, 2020 25.88 25.92 25.72 25.79 45,107 -0.14(-0.54%)
Nov 12, 2020 25.93 25.95 25.81 25.93 112,237 +0.04(+0.15%)
Nov 11, 2020 25.82 25.90 25.82 25.89 12,051 +0.02(+0.08%)
Nov 10, 2020 25.84 25.87 25.77 25.87 6,518 +0.03(+0.12%)
Nov 09, 2020 25.66 25.86 25.66 25.84 11,636 +0.17(+0.66%)
Nov 06, 2020 25.77 25.77 25.62 25.67 887,152 -0.05(-0.19%)
Nov 05, 2020 25.92 25.99 25.72 25.72 228,977 -0.39(-1.48%)
Nov 04, 2020 26.17 26.29 26.09 26.11 19,274 -0.18(-0.68%)
Nov 03, 2020 26.12 26.30 26.10 26.29 851,780 -0.03(-0.11%)
Nov 02, 2020 26.27 26.41 26.21 26.32 73,099 +0.04(+0.15%)
Oct 30, 2020 26.27 26.40 26.25 26.28 70,178 +0.01(+0.06%)
Oct 29, 2020 26.28 26.28 26.22 26.26 9,035 +0.16(+0.63%)
Oct 28, 2020 26.07 26.22 26.07 26.10 10,935 +0.10(+0.38%)
Oct 27, 2020 25.99 26.02 25.98 26.00 5,235 +0.03(+0.11%)
Oct 26, 2020 26.02 26.06 25.96 25.97 8,029 +0.05(+0.19%)
Oct 23, 2020 25.91 26.02 25.91 25.92 13,794 -0.06(-0.23%)
Oct 22, 2020 26.02 26.08 25.96 25.98 10,333 +0.03(+0.11%)
Oct 21, 2020 26.04 26.04 25.90 25.95 339,883 -0.20(-0.78%)
Oct 20, 2020 26.20 26.20 26.12 26.16 5,100 -0.01(-0.06%)
Oct 19, 2020 26.17 26.22 26.13 26.17 10,687 -0.10(-0.38%)
Oct 16, 2020 26.22 26.28 26.13 26.27 14,599 +0.00(+0.01%)
Oct 15, 2020 26.30 26.30 26.20 26.27 11,656 +0.13(+0.48%)
Oct 14, 2020 26.18 26.22 26.13 26.14 12,589 -0.06(-0.23%)
Oct 13, 2020 26.17 26.20 26.09 26.20 69,099 +0.14(+0.53%)
Oct 12, 2020 26.09 26.09 25.99 26.06 48,287 +0.05(+0.19%)
Oct 09, 2020 26.16 26.16 26.01 26.01 15,908 -0.29(-1.11%)
Oct 08, 2020 26.28 26.33 26.28 26.30 2,977 +0.06(+0.25%)
Oct 07, 2020 26.31 26.40 26.17 26.24 20,845 -0.21(-0.79%)
Oct 06, 2020 26.24 26.45 26.24 26.45 6,380 +0.18(+0.68%)
Oct 05, 2020 26.24 26.35 26.19 26.27 38,706 -0.06(-0.23%)
Oct 02, 2020 26.41 26.47 26.32 26.33 129,986 +0.02(+0.08%)
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.