Skip to main content

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

25.98 +0.07 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 22.79 22.79 22.73 22.85 56,660 -0.10(-0.42%)
Nov 29, 2021 22.93 22.96 22.92 22.94 175,707 +0.03(+0.13%)
Nov 26, 2021 22.90 22.93 22.89 22.91 8,263 -0.03(-0.13%)
Nov 24, 2021 22.98 22.99 22.94 22.94 15,525 +0.04(+0.19%)
Nov 23, 2021 22.91 22.92 22.85 22.90 255,710 +0.04(+0.19%)
Nov 22, 2021 22.81 22.88 22.81 22.85 999,178 +0.09(+0.38%)
Nov 19, 2021 22.71 22.78 22.71 22.77 981,078 +0.07(+0.31%)
Nov 18, 2021 22.72 22.70 22.69 22.70 21,168 +0.06(+0.27%)
Nov 17, 2021 22.72 22.79 22.64 22.64 218,745 -0.13(-0.57%)
Nov 16, 2021 22.67 22.78 22.67 22.77 49,724 +0.10(+0.46%)
Nov 15, 2021 22.57 22.66 22.57 22.66 6,815 +0.10(+0.46%)
Nov 12, 2021 22.63 22.63 22.56 22.56 25,324 -0.09(-0.38%)
Nov 11, 2021 22.56 22.65 22.56 22.65 54,661 +0.09(+0.38%)
Nov 10, 2021 22.39 22.57 22.56 243,755 +0.15(+0.66%)
Nov 09, 2021 22.31 22.46 22.28 22.41 25,335 -0.03(-0.12%)
Nov 08, 2021 22.45 22.48 22.35 22.44 21,463 -0.03(-0.12%)
Nov 05, 2021 22.53 22.54 22.42 22.46 11,079 -0.03(-0.15%)
Nov 04, 2021 22.43 22.52 22.43 22.50 20,282 +0.11(+0.50%)
Nov 03, 2021 22.47 22.53 22.39 22.39 28,004 -0.06(-0.27%)
Nov 02, 2021 22.43 22.51 22.35 22.45 72,754 -0.00(-0.01%)
Nov 01, 2021 22.46 22.52 22.40 22.45 122,568 -0.01(-0.03%)
Oct 29, 2021 22.33 22.52 22.33 22.46 34,870 +0.20(+0.90%)
Oct 28, 2021 22.32 22.33 22.26 22.26 13,359 -0.09(-0.39%)
Oct 27, 2021 22.32 22.39 22.28 22.34 11,958 +0.00(+0.00%)
Oct 26, 2021 22.33 22.34 39,467 +0.02(+0.08%)
Oct 25, 2021 22.32 22.39 22.32 22.32 9,770 -0.03(-0.16%)
Oct 22, 2021 22.33 22.39 22.25 22.36 18,149 +0.02(+0.08%)
Oct 21, 2021 22.34 22.39 22.30 22.34 16,436 +0.02(+0.08%)
Oct 20, 2021 22.24 22.37 22.24 22.32 14,192 -0.07(-0.31%)
Oct 19, 2021 22.38 22.39 22.31 22.39 21,058 -0.05(-0.23%)
Oct 18, 2021 22.41 22.46 22.36 22.45 32,929 +0.02(+0.08%)
Oct 15, 2021 22.47 22.47 22.39 22.43 20,508 -0.04(-0.16%)
Oct 14, 2021 22.46 22.52 22.42 22.47 13,395 -0.07(-0.30%)
Oct 13, 2021 22.56 22.56 22.47 22.53 12,332 -0.02(-0.08%)
Oct 12, 2021 22.62 22.63 22.54 22.55 35,625 +0.00(+0.00%)
Oct 11, 2021 22.53 22.60 22.50 22.55 28,382 +0.04(+0.19%)
Oct 08, 2021 22.47 22.52 22.43 22.51 13,216 +0.02(+0.08%)
Oct 07, 2021 22.54 22.57 22.44 22.49 22,429 -0.04(-0.16%)
Oct 06, 2021 22.55 22.58 22.52 22.52 232,443 +0.08(+0.35%)
Oct 05, 2021 22.50 22.54 22.42 22.45 33,844 +0.08(+0.35%)
Oct 04, 2021 22.41 22.51 22.39 22.37 152,005 -0.10(-0.43%)
Oct 01, 2021 22.46 22.48 22.41 22.46 27,675 -0.07(-0.31%)
Sep 30, 2021 22.58 22.59 22.51 22.53 12,746 -0.03(-0.12%)
Sep 29, 2021 22.45 22.63 22.44 22.56 247,725 +0.16(+0.70%)
Sep 28, 2021 22.36 22.50 22.36 22.40 68,927 +0.13(+0.58%)
Sep 27, 2021 22.34 22.42 22.27 22.27 46,390 -0.04(-0.19%)
Sep 24, 2021 22.33 22.39 22.27 22.32 52,866 +0.01(+0.04%)
Sep 23, 2021 22.30 22.32 22.20 22.31 34,040 -0.07(-0.31%)
Sep 22, 2021 22.32 22.39 22.19 22.38 45,678 +0.03(+0.12%)
Sep 21, 2021 22.32 22.37 22.25 22.35 58,495 +0.05(+0.23%)
Sep 20, 2021 22.35 22.40 22.28 22.30 29,557 -0.03(-0.12%)
Sep 17, 2021 22.27 22.33 22.24 22.32 13,031 +0.08(+0.35%)
Sep 16, 2021 22.23 22.26 22.22 22.25 17,510 +0.10(+0.47%)
Sep 15, 2021 22.15 22.19 22.12 22.14 21,080 -0.06(-0.27%)
Sep 14, 2021 22.19 22.21 22.09 22.20 177,068 +0.03(+0.12%)
Sep 13, 2021 22.15 22.21 22.11 22.18 9,064 -0.02(-0.08%)
Sep 10, 2021 22.15 22.19 22.06 22.19 10,105 +0.02(+0.08%)
Sep 09, 2021 22.16 22.19 22.08 22.18 11,959 -0.03(-0.16%)
Sep 08, 2021 22.17 22.25 22.15 22.21 34,775 +0.02(+0.08%)
Sep 07, 2021 22.12 22.19 22.08 22.19 24,283 +0.17(+0.79%)
Sep 03, 2021 22.05 22.09 21.97 22.02 35,494 -0.03(-0.16%)
Sep 02, 2021 22.13 22.15 22.03 22.06 11,790 -0.12(-0.55%)
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.