Skip to main content

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

26.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 26.25 26.41 26.16 26.29 42,838 +0.05(+0.18%)
Apr 29, 2020 26.41 26.58 26.23 26.25 166,363 -0.28(-1.05%)
Apr 28, 2020 26.40 26.74 26.40 26.53 91,011 -0.05(-0.17%)
Apr 27, 2020 26.65 26.74 26.56 26.57 47,709 -0.08(-0.31%)
Apr 24, 2020 26.65 26.74 26.64 26.66 62,891 +0.00(+0.00%)
Apr 23, 2020 26.61 26.89 26.60 26.66 54,694 -0.01(-0.03%)
Apr 22, 2020 26.60 26.92 26.60 26.67 41,216 +0.07(+0.25%)
Apr 21, 2020 26.69 26.79 26.56 26.60 88,667 +0.17(+0.63%)
Apr 20, 2020 26.43 26.60 26.42 26.43 32,747 -0.01(-0.04%)
Apr 17, 2020 26.51 26.51 26.32 26.44 122,563 -0.16(-0.60%)
Apr 16, 2020 26.42 26.90 26.30 26.60 48,589 +0.12(+0.46%)
Apr 15, 2020 26.18 26.54 26.18 26.48 30,897 +0.32(+1.21%)
Apr 14, 2020 26.15 26.37 26.13 26.16 45,764 -0.12(-0.46%)
Apr 13, 2020 26.29 26.50 26.09 26.29 46,324 -0.11(-0.42%)
Apr 09, 2020 26.39 26.54 26.39 26.40 34,880 -0.21(-0.81%)
Apr 08, 2020 26.52 26.91 26.52 26.61 81,682 +0.08(+0.32%)
Apr 07, 2020 26.50 26.78 26.38 26.53 6,091,547 -0.48(-1.76%)
Apr 06, 2020 26.83 27.02 26.79 27.00 36,438 +0.30(+1.12%)
Apr 03, 2020 26.78 26.83 26.70 26.70 21,464 +0.24(+0.92%)
Apr 02, 2020 26.52 27.02 26.33 26.46 46,407 -0.06(-0.22%)
Apr 01, 2020 26.42 26.63 26.40 26.52 104,945 +0.18(+0.68%)
Mar 31, 2020 26.39 26.42 26.28 26.34 47,969 -0.04(-0.14%)
Mar 30, 2020 26.34 26.60 26.28 26.38 31,581 +0.10(+0.39%)
Mar 27, 2020 26.51 27.12 26.13 26.28 31,231 -0.09(-0.35%)
Mar 26, 2020 26.56 26.83 26.13 26.37 168,557 -0.56(-2.08%)
Mar 25, 2020 27.02 27.33 26.93 26.93 37,788 -0.23(-0.86%)
Mar 24, 2020 26.99 27.25 26.85 27.16 40,260 +0.01(+0.03%)
Mar 23, 2020 27.39 27.90 26.58 27.15 64,875 -0.17(-0.61%)
Mar 20, 2020 27.12 28.49 26.39 27.32 137,910 -0.02(-0.09%)
Mar 19, 2020 29.15 29.65 27.15 27.34 210,144 +0.04(+0.15%)
Mar 18, 2020 26.81 30.27 26.13 27.30 148,767 +0.70(+2.63%)
Mar 17, 2020 25.36 26.70 25.31 26.60 204,038 +1.96(+7.94%)
Mar 16, 2020 26.22 26.56 24.65 24.65 57,436 -1.71(-6.50%)
Mar 13, 2020 25.91 26.62 25.46 26.36 27,904 +0.65(+2.54%)
Mar 12, 2020 25.74 26.51 25.48 25.71 28,249 +0.01(+0.04%)
Mar 11, 2020 25.48 25.74 25.19 25.70 86,641 +0.31(+1.24%)
Mar 10, 2020 25.30 25.41 25.26 25.38 1,329 +0.30(+1.20%)
Mar 09, 2020 25.17 25.67 24.46 25.08 200,793 -0.33(-1.28%)
Mar 06, 2020 25.22 25.91 25.16 25.41 3,219 +0.10(+0.41%)
Mar 05, 2020 25.48 25.48 25.20 25.31 4,974 -0.15(-0.59%)
Mar 04, 2020 25.37 25.50 25.29 25.46 6,110 +0.14(+0.55%)
Mar 03, 2020 25.63 25.63 25.17 25.32 17,101 -0.23(-0.90%)
Mar 02, 2020 25.61 25.61 25.30 25.55 111,155 -0.03(-0.12%)
Feb 28, 2020 25.80 25.81 25.48 25.58 49,046 -0.04(-0.16%)
Feb 27, 2020 25.63 25.77 25.56 25.62 55,425 -0.02(-0.09%)
Feb 26, 2020 25.62 25.64 25.48 25.64 3,355 +0.07(+0.25%)
Feb 25, 2020 25.52 25.60 25.49 25.58 9,054 -0.07(-0.25%)
Feb 24, 2020 25.60 25.70 25.56 25.64 19,362 +0.03(+0.13%)
Feb 21, 2020 25.72 25.75 25.60 25.61 4,614 -0.13(-0.51%)
Feb 20, 2020 25.58 25.75 25.58 25.74 5,428 +0.07(+0.28%)
Feb 19, 2020 25.57 25.68 25.57 25.67 2,494 +0.09(+0.36%)
Feb 18, 2020 25.56 25.60 25.48 25.58 861,460 +0.04(+0.15%)
Feb 14, 2020 25.48 25.54 25.48 25.54 3,541 +0.05(+0.22%)
Feb 13, 2020 25.45 25.49 25.45 25.48 4,876 +0.07(+0.26%)
Feb 12, 2020 25.42 25.42 25.42 25.42 206 +0.01(+0.05%)
Feb 11, 2020 25.51 25.53 25.30 25.40 6,185 -0.01(-0.06%)
Feb 10, 2020 25.48 25.53 25.27 25.42 38,959 -0.02(-0.07%)
Feb 07, 2020 25.27 25.44 25.21 25.44 37,992 +0.09(+0.37%)
Feb 06, 2020 25.35 25.35 25.32 25.34 432 -0.04(-0.17%)
Feb 05, 2020 25.33 25.47 25.32 25.39 1,840 +0.06(+0.24%)
Feb 04, 2020 25.24 25.33 25.18 25.33 66,554 +0.03(+0.11%)
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.