Skip to main content

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

25.68 -0.05 (-0.19%)
Official Closing Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 23.33 23.33 23.17 23.24 102,928 -0.27(-1.13%)
Jul 28, 2016 23.46 23.56 23.46 23.51 62,583 -0.06(-0.26%)
Jul 27, 2016 23.58 23.69 23.52 23.57 33,759 +0.01(+0.04%)
Jul 26, 2016 23.53 23.61 23.51 23.56 28,759 -0.06(-0.26%)
Jul 25, 2016 23.62 23.70 23.61 23.63 123,848 +0.04(+0.15%)
Jul 22, 2016 23.54 23.66 23.54 23.59 83,414 +0.06(+0.26%)
Jul 21, 2016 23.56 23.60 23.51 23.53 38,770 -0.06(-0.26%)
Jul 20, 2016 23.57 23.64 23.55 23.59 54,155 +0.04(+0.19%)
Jul 19, 2016 23.53 23.60 23.53 23.55 19,344 +0.13(+0.57%)
Jul 18, 2016 23.41 23.48 23.40 23.41 30,440 -0.07(-0.30%)
Jul 15, 2016 23.38 23.50 23.38 23.48 45,079 +0.19(+0.80%)
Jul 14, 2016 23.32 23.38 23.28 23.30 10,619 -0.06(-0.28%)
Jul 13, 2016 23.34 23.42 23.32 23.36 18,953 -0.02(-0.10%)
Jul 12, 2016 23.36 23.45 23.33 23.39 50,144 -0.05(-0.23%)
Jul 11, 2016 23.40 23.48 23.40 23.44 17,973 +0.09(+0.38%)
Jul 08, 2016 23.30 23.40 23.29 23.35 119,873 -0.06(-0.25%)
Jul 07, 2016 23.36 23.44 23.32 23.41 56,052 +0.07(+0.29%)
Jul 06, 2016 23.33 23.47 23.26 23.34 55,536 -0.09(-0.38%)
Jul 05, 2016 23.17 23.43 23.17 23.43 67,635 +0.19(+0.82%)
Jul 01, 2016 23.14 23.24 23.24 23.24 29,643 -0.08(-0.33%)
Jun 30, 2016 23.28 23.43 23.28 23.32 105,679 +0.01(+0.04%)
Jun 29, 2016 23.30 23.37 23.27 23.31 53,904 -0.10(-0.42%)
Jun 28, 2016 23.38 23.51 23.38 23.40 61,266 -0.14(-0.60%)
Jun 27, 2016 23.49 23.58 23.42 23.55 1,089,689 +0.22(+0.95%)
Jun 24, 2016 23.29 23.42 23.20 23.32 112,574 +0.39(+1.69%)
Jun 23, 2016 22.93 22.98 22.92 22.94 64,346 -0.05(-0.22%)
Jun 22, 2016 22.99 23.05 22.97 22.99 44,003 -0.12(-0.50%)
Jun 21, 2016 22.99 23.12 22.99 23.10 40,953 +0.09(+0.41%)
Jun 20, 2016 22.98 23.07 22.98 23.01 38,743 -0.11(-0.48%)
Jun 17, 2016 23.15 23.29 23.10 23.12 27,463 -0.16(-0.69%)
Jun 16, 2016 23.29 23.42 23.23 23.28 64,612 -0.02(-0.08%)
Jun 15, 2016 23.29 23.37 23.17 23.30 73,897 -0.04(-0.19%)
Jun 14, 2016 23.29 23.39 23.29 23.34 57,519 +0.11(+0.46%)
Jun 13, 2016 23.24 23.29 23.18 23.24 76,902 -0.03(-0.11%)
Jun 10, 2016 23.13 23.28 23.13 23.26 30,701 +0.13(+0.58%)
Jun 09, 2016 23.05 23.16 23.05 23.13 206,083 +0.12(+0.54%)
Jun 08, 2016 23.02 23.04 22.95 23.01 251,420 -0.11(-0.46%)
Jun 07, 2016 23.20 23.20 23.10 23.11 124,848 -0.12(-0.53%)
Jun 06, 2016 23.24 23.27 23.17 23.24 43,799 +0.01(+0.04%)
Jun 03, 2016 23.36 23.47 23.11 23.23 90,220 -0.36(-1.51%)
Jun 02, 2016 23.64 23.64 23.53 23.58 39,265 +0.07(+0.30%)
Jun 01, 2016 23.59 23.61 23.51 23.51 56,426 -0.15(-0.64%)
May 31, 2016 23.61 23.68 23.55 23.66 109,694 +0.04(+0.15%)
May 27, 2016 23.54 23.63 23.63 23.63 76,757 +0.12(+0.53%)
May 26, 2016 23.48 23.55 23.44 23.50 81,310 -0.03(-0.11%)
May 25, 2016 23.59 23.60 23.51 23.53 67,089 -0.08(-0.34%)
May 24, 2016 23.55 23.62 23.54 23.61 159,738 +0.07(+0.28%)
May 23, 2016 23.53 23.58 23.51 23.54 207,444 +0.01(+0.06%)
May 20, 2016 23.55 23.58 23.51 23.53 106,031 +0.02(+0.08%)
May 19, 2016 23.52 23.58 23.50 23.51 66,896 +0.00(+0.00%)
May 18, 2016 23.43 23.51 23.37 23.51 45,424 +0.16(+0.68%)
May 17, 2016 23.32 23.38 23.28 23.35 71,497 -0.00(-0.02%)
May 16, 2016 23.29 23.38 23.28 23.36 91,246 -0.01(-0.06%)
May 13, 2016 23.28 23.40 23.28 23.37 167,830 +0.13(+0.57%)
May 12, 2016 23.16 23.25 23.15 23.24 400,712 +0.09(+0.38%)
May 11, 2016 23.20 23.22 23.11 23.15 1,332,542 -0.10(-0.42%)
May 10, 2016 23.24 23.26 23.20 23.24 8,563 -0.03(-0.11%)
May 09, 2016 23.20 23.28 23.20 23.27 25,129 +0.12(+0.50%)
May 06, 2016 23.15 23.16 23.09 23.16 19,920 +0.06(+0.27%)
May 05, 2016 23.00 23.13 23.00 23.09 32,971 +0.06(+0.27%)
May 04, 2016 23.01 23.04 22.97 23.03 134,933 +0.10(+0.43%)
May 03, 2016 22.76 22.93 22.76 22.93 33,307 +0.20(+0.86%)
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.