Skip to main content

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

25.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 22.91 22.91 22.83 22.88 42,303 +0.22(+0.96%)
Oct 30, 2014 22.65 22.73 22.57 22.66 42,460 +0.02(+0.08%)
Oct 29, 2014 22.48 22.70 22.41 22.65 20,618 +0.13(+0.58%)
Oct 28, 2014 22.79 22.79 22.47 22.52 3,679,637 -0.09(-0.38%)
Oct 27, 2014 22.74 22.61 22.53 22.60 67,732 -0.01(-0.04%)
Oct 24, 2014 22.60 22.62 22.56 22.61 379,150 -0.02(-0.07%)
Oct 23, 2014 22.70 22.73 22.58 22.63 9,571 +0.07(+0.30%)
Oct 22, 2014 22.59 22.60 22.44 22.56 25,496 +0.11(+0.47%)
Oct 21, 2014 22.49 22.50 22.45 22.45 1,254 +0.02(+0.10%)
Oct 20, 2014 22.45 22.50 22.43 22.43 6,049 -0.06(-0.26%)
Oct 17, 2014 22.47 22.51 22.44 22.49 5,791 +0.10(+0.46%)
Oct 16, 2014 22.51 22.52 22.39 22.39 1,537 -0.03(-0.16%)
Oct 15, 2014 22.28 22.62 22.28 22.42 12,486 -0.14(-0.62%)
Oct 14, 2014 22.56 22.59 22.56 22.56 7,651 +0.06(+0.27%)
Oct 13, 2014 22.26 22.55 22.26 22.50 5,952 -0.16(-0.69%)
Oct 10, 2014 22.64 22.66 22.59 22.65 6,404 +0.13(+0.58%)
Oct 09, 2014 22.46 22.56 22.46 22.52 10,809 +0.09(+0.39%)
Oct 08, 2014 22.54 22.61 22.44 22.44 10,512 -0.14(-0.61%)
Oct 07, 2014 22.59 22.63 22.57 22.58 5,445 -0.00(-0.02%)
Oct 06, 2014 22.78 22.78 22.58 22.58 10,979 -0.23(-1.02%)
Oct 03, 2014 22.71 22.86 22.71 22.81 19,214 +0.27(+1.20%)
Oct 02, 2014 22.73 22.73 22.54 22.54 7,253 -0.14(-0.61%)
Oct 01, 2014 22.74 22.79 22.66 22.68 13,182 +0.00(+0.00%)
Sep 30, 2014 22.72 22.72 22.64 22.68 26,107 +0.04(+0.19%)
Sep 29, 2014 22.64 22.65 22.59 22.64 38,353 +0.01(+0.04%)
Sep 26, 2014 22.58 22.63 22.55 22.63 29,705 +0.11(+0.47%)
Sep 25, 2014 22.52 22.54 22.47 22.52 40,134 +0.07(+0.30%)
Sep 24, 2014 22.46 22.46 22.45 22.45 1,948 +0.08(+0.35%)
Sep 23, 2014 22.41 22.42 22.38 22.38 2,209 -0.02(-0.08%)
Sep 22, 2014 22.42 22.43 22.38 22.39 9,669 +0.02(+0.08%)
Sep 19, 2014 22.36 22.39 22.36 22.38 3,736 +0.07(+0.31%)
Sep 18, 2014 22.32 22.33 22.27 22.31 4,085 -0.05(-0.23%)
Sep 17, 2014 22.23 22.36 22.18 22.36 8,852 +0.18(+0.82%)
Sep 16, 2014 22.25 22.25 22.12 22.18 8,552 -0.06(-0.29%)
Sep 15, 2014 22.29 22.29 22.24 22.24 6,028 -0.04(-0.18%)
Sep 12, 2014 22.25 22.29 22.23 22.28 10,042 +0.02(+0.08%)
Sep 11, 2014 22.32 22.32 22.18 22.26 15,759 +0.08(+0.35%)
Sep 10, 2014 22.20 22.22 22.17 22.19 5,368 +0.00(+0.00%)
Sep 09, 2014 22.20 22.23 22.17 22.19 30,848 +0.02(+0.10%)
Sep 08, 2014 22.09 22.18 22.06 22.16 5,111 +0.14(+0.61%)
Sep 05, 2014 21.97 22.04 21.97 22.03 7,189 -0.04(-0.20%)
Sep 04, 2014 21.96 22.07 21.96 22.07 7,177 +0.17(+0.75%)
Sep 03, 2014 21.91 21.91 21.91 21.91 1,715 -0.04(-0.20%)
Sep 02, 2014 21.92 21.92 21.92 21.95 5,511 +0.14(+0.63%)
Aug 29, 2014 21.79 21.81 21.81 21.81 4,371 -0.06(-0.27%)
Aug 28, 2014 21.91 21.91 21.79 21.87 4,720 +0.09(+0.39%)
Aug 27, 2014 21.84 21.84 21.77 21.79 25,802 -0.11(-0.51%)
Aug 26, 2014 21.83 21.90 21.81 21.90 16,547 +0.05(+0.22%)
Aug 25, 2014 21.81 21.88 21.81 21.85 3,521 +0.01(+0.06%)
Aug 22, 2014 21.85 21.85 21.78 21.84 5,584 +0.03(+0.16%)
Aug 21, 2014 21.78 21.81 21.76 21.80 6,386 +0.03(+0.12%)
Aug 20, 2014 21.78 21.84 21.74 21.78 4,921 +0.07(+0.33%)
Aug 19, 2014 21.73 21.74 21.69 21.71 3,777 +0.03(+0.15%)
Aug 18, 2014 21.68 21.68 21.64 21.67 1,919 +0.02(+0.08%)
Aug 15, 2014 21.62 21.66 21.69 21.66 4,888 -0.03(-0.16%)
Aug 14, 2014 21.67 21.69 21.63 21.69 15,771 -0.00(-0.00%)
Aug 13, 2014 21.72 21.72 21.69 21.69 1,518 +0.03(+0.12%)
Aug 12, 2014 21.66 21.67 21.66 21.66 1,342 -0.03(-0.16%)
Aug 11, 2014 21.66 21.70 21.66 21.70 1,456 +0.03(+0.16%)
Aug 08, 2014 21.69 21.72 21.66 21.66 3,806 -0.05(-0.25%)
Aug 07, 2014 21.72 21.72 21.72 21.72 368 +0.03(+0.13%)
Aug 06, 2014 21.71 21.73 21.66 21.69 6,606 -0.06(-0.28%)
Aug 05, 2014 21.74 21.75 21.74 21.75 3,300 +0.06(+0.28%)
Aug 04, 2014 21.66 21.69 21.66 21.69 1,029 +0.02(+0.10%)
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.