Skip to main content

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

26.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 24.50 24.52 24.43 24.43 115,790 +0.04(+0.14%)
Jan 29, 2015 24.34 24.52 24.33 24.39 26,270 +0.08(+0.32%)
Jan 28, 2015 24.22 24.32 24.22 24.32 151,724 +0.13(+0.54%)
Jan 27, 2015 24.21 24.24 24.14 24.18 83,377 -0.17(-0.69%)
Jan 26, 2015 24.33 24.37 24.21 24.35 3,940,802 +0.00(+0.00%)
Jan 23, 2015 24.30 24.35 24.25 24.35 258,422 +0.10(+0.40%)
Jan 22, 2015 24.08 24.25 24.03 24.25 218,790 +0.20(+0.84%)
Jan 21, 2015 23.89 24.10 23.81 24.05 244,341 +0.04(+0.15%)
Jan 20, 2015 24.01 24.03 23.95 24.02 237,995 +0.10(+0.40%)
Jan 16, 2015 23.89 23.96 23.88 23.92 702,208 +0.04(+0.15%)
Jan 15, 2015 23.86 23.98 23.77 23.88 280,526 -0.07(-0.29%)
Jan 14, 2015 23.88 23.98 23.88 23.96 198,675 -0.06(-0.26%)
Jan 13, 2015 24.03 24.03 23.96 24.02 928,275 +0.06(+0.26%)
Jan 12, 2015 23.98 24.03 23.94 23.96 1,376,854 +0.02(+0.07%)
Jan 09, 2015 24.06 24.06 23.91 23.94 140,811 -0.16(-0.66%)
Jan 08, 2015 24.10 24.10 23.99 24.10 134,539 +0.05(+0.22%)
Jan 07, 2015 24.13 24.27 24.00 24.04 190,171 +0.02(+0.07%)
Jan 06, 2015 24.03 24.09 23.90 24.03 130,055 +0.04(+0.16%)
Jan 05, 2015 24.10 24.10 23.97 23.99 148,304 -0.01(-0.05%)
Jan 02, 2015 23.93 24.00 23.89 24.00 102,348 +0.22(+0.92%)
Dec 31, 2014 23.68 23.78 23.78 23.78 341,513 +0.11(+0.44%)
Dec 30, 2014 23.74 23.74 23.62 23.67 140,117 -0.08(-0.33%)
Dec 29, 2014 23.80 23.81 23.72 23.75 109,317 +0.02(+0.07%)
Dec 26, 2014 23.67 23.75 23.67 23.74 138,179 -0.01(-0.03%)
Dec 24, 2014 23.75 23.74 23.74 23.74 57,146 -0.06(-0.26%)
Dec 23, 2014 23.77 23.89 23.69 23.81 184,469 +0.11(+0.48%)
Dec 22, 2014 23.58 23.70 23.58 23.69 67,018 +0.08(+0.33%)
Dec 19, 2014 23.60 23.68 23.27 23.61 2,877,717 -0.36(-1.50%)
Dec 18, 2014 24.62 24.62 23.90 23.97 110,866 +0.01(+0.04%)
Dec 17, 2014 23.70 23.98 23.69 23.96 1,546,570 +0.33(+1.41%)
Dec 16, 2014 23.68 23.75 23.12 23.63 269,922 -0.20(-0.85%)
Dec 15, 2014 23.86 23.88 23.77 23.83 57,502 +0.09(+0.37%)
Dec 12, 2014 23.81 23.82 23.74 23.74 54,466 -0.12(-0.51%)
Dec 11, 2014 23.69 23.88 23.69 23.87 23,255 +0.18(+0.77%)
Dec 10, 2014 23.80 23.80 23.68 23.68 43,667 -0.12(-0.52%)
Dec 09, 2014 23.88 23.88 23.65 23.81 35,047 -0.09(-0.37%)
Dec 08, 2014 23.93 23.94 23.82 23.89 56,357 +0.01(+0.04%)
Dec 05, 2014 23.94 23.97 23.88 23.88 51,301 +0.15(+0.63%)
Dec 04, 2014 23.82 23.82 23.61 23.74 38,298 -0.04(-0.15%)
Dec 03, 2014 23.76 23.79 23.72 23.77 74,057 +0.11(+0.45%)
Dec 02, 2014 23.65 23.74 23.65 23.66 43,217 +0.17(+0.71%)
Dec 01, 2014 23.55 23.57 23.43 23.50 527,774 -0.14(-0.59%)
Nov 28, 2014 23.52 23.66 23.51 23.64 54,012 +0.25(+1.05%)
Nov 26, 2014 23.39 23.39 23.39 23.39 42,461 -0.07(-0.30%)
Nov 25, 2014 23.59 23.59 23.43 23.46 81,859 -0.05(-0.22%)
Nov 24, 2014 23.50 23.56 23.49 23.51 42,102 +0.02(+0.07%)
Nov 21, 2014 23.46 23.53 23.44 23.50 58,732 +0.06(+0.26%)
Nov 20, 2014 23.37 23.47 23.36 23.44 32,046 -0.02(-0.08%)
Nov 19, 2014 23.45 23.47 23.37 23.45 1,982,397 +0.06(+0.27%)
Nov 18, 2014 23.40 23.40 23.31 23.39 22,192 -0.05(-0.21%)
Nov 17, 2014 23.42 23.46 23.37 23.44 182,937 +0.10(+0.42%)
Nov 14, 2014 23.45 23.45 23.31 23.34 84,484 -0.05(-0.21%)
Nov 13, 2014 23.48 23.48 23.34 23.39 49,048 -0.01(-0.04%)
Nov 12, 2014 23.37 23.42 23.29 23.40 49,944 +0.04(+0.15%)
Nov 11, 2014 23.44 23.52 23.31 23.37 701,558 -0.04(-0.19%)
Nov 10, 2014 23.31 23.41 23.28 23.41 23,829 +0.09(+0.38%)
Nov 07, 2014 23.58 23.59 23.31 23.32 37,044 -0.16(-0.67%)
Nov 06, 2014 23.52 23.52 23.34 23.48 59,655 +0.13(+0.56%)
Nov 05, 2014 23.36 23.44 23.27 23.35 40,240 +0.15(+0.65%)
Nov 04, 2014 23.21 23.27 23.17 23.20 26,328 -0.05(-0.23%)
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.