Skip to main content

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

25.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 25.45 25.50 25.45 25.50 39,194 +0.04(+0.17%)
Nov 27, 2015 25.40 25.46 25.40 25.45 48,003 +0.10(+0.41%)
Nov 25, 2015 25.43 25.35 25.35 25.35 29,102 +0.04(+0.14%)
Nov 24, 2015 25.34 25.36 25.29 25.31 84,197 -0.07(-0.28%)
Nov 23, 2015 25.42 25.42 25.34 25.38 38,850 +0.05(+0.19%)
Nov 20, 2015 25.28 25.36 25.27 25.34 131,661 +0.08(+0.33%)
Nov 19, 2015 25.29 25.30 25.21 25.25 60,289 -0.20(-0.79%)
Nov 18, 2015 25.45 25.49 25.42 25.45 50,474 +0.02(+0.07%)
Nov 17, 2015 25.41 25.45 25.39 25.44 294,658 +0.04(+0.17%)
Nov 16, 2015 25.39 25.45 25.37 25.39 234,776 +0.07(+0.27%)
Nov 13, 2015 25.33 25.37 25.31 25.32 48,703 +0.07(+0.28%)
Nov 12, 2015 25.36 25.40 25.25 25.25 75,587 -0.09(-0.34%)
Nov 11, 2015 25.32 25.36 25.32 25.34 65,422 -0.06(-0.24%)
Nov 10, 2015 25.45 25.46 25.38 25.40 60,170 +0.06(+0.24%)
Nov 09, 2015 25.42 25.44 25.34 25.34 183,163 -0.07(-0.27%)
Nov 06, 2015 25.44 25.45 25.35 25.41 252,375 +0.30(+1.18%)
Nov 05, 2015 25.10 25.12 25.08 25.12 64,547 +0.06(+0.24%)
Nov 04, 2015 24.99 25.10 24.99 25.05 35,529 +0.17(+0.66%)
Nov 03, 2015 24.94 24.97 24.89 24.89 22,427 +0.00(+0.00%)
Nov 02, 2015 24.91 24.92 24.86 24.89 134,652 -0.04(-0.17%)
Oct 30, 2015 24.92 24.95 24.86 24.93 19,563 -0.10(-0.39%)
Oct 29, 2015 25.12 25.12 25.02 25.03 50,759 -0.02(-0.07%)
Oct 28, 2015 24.94 25.11 24.87 25.05 27,156 +0.10(+0.38%)
Oct 27, 2015 24.91 24.96 24.91 24.95 23,592 +0.03(+0.10%)
Oct 26, 2015 24.94 24.94 24.87 24.92 26,661 -0.04(-0.17%)
Oct 23, 2015 24.92 25.01 24.77 24.97 867,701 +0.15(+0.60%)
Oct 22, 2015 24.78 24.84 24.77 24.82 26,071 +0.16(+0.63%)
Oct 21, 2015 24.62 24.67 24.59 24.66 350,434 +0.09(+0.35%)
Oct 20, 2015 24.53 24.59 24.53 24.58 128,096 -0.01(-0.04%)
Oct 19, 2015 24.52 24.60 24.52 24.58 21,756 +0.09(+0.35%)
Oct 16, 2015 24.46 24.53 24.44 24.50 268,675 +0.10(+0.43%)
Oct 15, 2015 24.44 24.48 24.36 24.39 54,187 -0.03(-0.11%)
Oct 14, 2015 24.56 24.56 24.37 24.42 3,508,437 -0.19(-0.78%)
Oct 13, 2015 24.60 24.66 24.56 24.61 221,544 +0.06(+0.25%)
Oct 12, 2015 24.58 24.58 24.51 24.55 33,148 -0.03(-0.11%)
Oct 09, 2015 24.62 24.62 24.52 24.58 75,235 -0.09(-0.35%)
Oct 08, 2015 24.72 24.77 24.60 24.66 101,881 -0.10(-0.39%)
Oct 07, 2015 24.83 24.83 24.70 24.76 24,669 +0.02(+0.07%)
Oct 06, 2015 24.92 24.92 24.74 24.74 27,875 -0.18(-0.73%)
Oct 05, 2015 24.88 24.97 24.86 24.92 46,803 -0.02(-0.07%)
Oct 02, 2015 24.85 24.95 24.80 24.94 33,922 -0.03(-0.14%)
Oct 01, 2015 25.03 25.05 24.92 24.98 105,293 -0.10(-0.42%)
Sep 30, 2015 25.02 25.09 24.99 25.08 62,951 +0.02(+0.07%)
Sep 29, 2015 25.05 25.08 24.98 25.06 222,151 +0.00(+0.00%)
Sep 28, 2015 25.14 25.14 24.98 25.06 150,985 +0.03(+0.10%)
Sep 25, 2015 25.11 25.11 25.00 25.04 113,822 +0.05(+0.21%)
Sep 24, 2015 25.03 25.08 24.95 24.98 42,524 -0.08(-0.31%)
Sep 23, 2015 25.05 25.12 25.04 25.06 70,989 +0.09(+0.35%)
Sep 22, 2015 24.92 25.05 24.92 24.98 160,353 +0.11(+0.45%)
Sep 21, 2015 24.84 24.92 24.82 24.86 85,097 +0.05(+0.21%)
Sep 18, 2015 24.51 24.81 24.51 24.81 398,852 +0.23(+0.92%)
Sep 17, 2015 24.78 24.83 24.52 24.58 121,320 -0.19(-0.77%)
Sep 16, 2015 24.79 24.86 24.73 24.78 102,594 -0.13(-0.52%)
Sep 15, 2015 24.80 24.94 24.80 24.91 35,279 +0.04(+0.17%)
Sep 14, 2015 24.92 24.92 24.79 24.86 63,872 +0.04(+0.18%)
Sep 11, 2015 24.85 24.94 24.82 24.82 60,147 -0.04(-0.16%)
Sep 10, 2015 25.01 25.02 24.82 24.86 133,458 -0.09(-0.37%)
Sep 09, 2015 24.97 25.04 24.94 24.95 37,924 +0.03(+0.10%)
Sep 08, 2015 25.05 25.05 24.92 24.92 22,118 -0.13(-0.52%)
Sep 04, 2015 25.04 25.05 25.05 25.05 657,859 +0.04(+0.17%)
Sep 03, 2015 25.03 25.04 24.96 25.01 42,783 +0.10(+0.38%)
Sep 02, 2015 24.97 24.98 24.89 24.92 184,460 +0.07(+0.28%)
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.