Skip to main content

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

28.18 -0.07 (-0.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 25.20 25.20 25.02 25.05 32,410 -0.03(-0.11%)
Sep 29, 2016 25.04 25.13 24.97 25.07 35,782 +0.06(+0.25%)
Sep 28, 2016 25.01 25.09 24.99 25.01 19,021 -0.00(-0.02%)
Sep 27, 2016 25.17 25.17 25.02 25.02 12,331 -0.11(-0.46%)
Sep 26, 2016 25.03 25.13 25.03 25.13 16,747 +0.02(+0.08%)
Sep 23, 2016 25.17 25.17 25.07 25.11 17,707 +0.07(+0.27%)
Sep 22, 2016 25.07 25.13 24.97 25.05 30,819 -0.02(-0.08%)
Sep 21, 2016 25.24 25.26 25.06 25.07 51,538 -0.20(-0.81%)
Sep 20, 2016 25.22 25.30 25.22 25.27 24,183 +0.03(+0.13%)
Sep 19, 2016 25.23 25.26 25.17 25.24 62,021 -0.08(-0.30%)
Sep 16, 2016 25.22 25.31 25.22 25.31 40,635 +0.20(+0.80%)
Sep 15, 2016 25.19 25.20 25.07 25.11 92,933 +0.02(+0.08%)
Sep 14, 2016 25.20 25.21 25.08 25.09 12,444 -0.07(-0.27%)
Sep 13, 2016 25.10 25.19 25.07 25.16 35,297 +0.21(+0.84%)
Sep 12, 2016 25.08 25.09 24.90 24.95 27,810 -0.07(-0.27%)
Sep 09, 2016 25.05 25.07 24.99 25.02 114,175 +0.12(+0.50%)
Sep 08, 2016 24.80 24.90 24.75 24.89 41,051 +0.07(+0.27%)
Sep 07, 2016 24.73 24.84 24.72 24.83 110,508 +0.04(+0.15%)
Sep 06, 2016 25.04 25.04 24.75 24.79 998,971 -0.29(-1.14%)
Sep 02, 2016 25.07 25.07 25.07 25.07 24,905 +0.01(+0.04%)
Sep 01, 2016 25.17 25.25 25.06 25.07 17,420 -0.11(-0.46%)
Aug 31, 2016 25.22 25.25 25.13 25.18 54,300 +0.01(+0.04%)
Aug 30, 2016 25.07 25.20 25.07 25.17 100,352 +0.17(+0.69%)
Aug 29, 2016 25.04 25.06 25.00 25.00 24,021 +0.00(+0.00%)
Aug 26, 2016 24.71 25.04 24.69 25.00 28,835 +0.21(+0.85%)
Aug 25, 2016 24.84 24.84 24.78 24.79 30,504 -0.04(-0.16%)
Aug 24, 2016 24.77 24.87 24.77 24.83 87,236 +0.06(+0.24%)
Aug 23, 2016 24.67 24.81 24.67 24.77 107,648 +0.01(+0.04%)
Aug 22, 2016 24.78 24.78 24.73 24.76 24,400 +0.09(+0.35%)
Aug 19, 2016 24.70 24.76 24.67 24.67 97,926 +0.10(+0.39%)
Aug 18, 2016 24.70 24.71 24.58 24.58 16,311 -0.13(-0.54%)
Aug 17, 2016 24.73 24.80 24.67 24.71 25,315 +0.02(+0.08%)
Aug 16, 2016 24.72 24.76 24.66 24.69 56,290 -0.15(-0.62%)
Aug 15, 2016 24.86 24.92 24.84 24.85 39,016 -0.07(-0.27%)
Aug 12, 2016 24.86 24.95 24.86 24.91 16,020 -0.02(-0.08%)
Aug 11, 2016 24.89 25.02 24.88 24.93 61,044 +0.00(+0.00%)
Aug 10, 2016 24.91 24.98 24.87 24.93 43,836 -0.10(-0.38%)
Aug 09, 2016 25.07 25.07 25.02 25.03 23,666 -0.07(-0.27%)
Aug 08, 2016 25.10 25.16 25.08 25.09 46,664 +0.01(+0.04%)
Aug 05, 2016 25.20 25.20 25.08 25.08 21,532 +0.07(+0.26%)
Aug 04, 2016 25.00 25.06 24.99 25.02 36,989 +0.01(+0.05%)
Aug 03, 2016 24.98 25.06 24.95 25.01 46,336 +0.07(+0.27%)
Aug 02, 2016 25.00 25.00 24.89 24.94 29,600 -0.12(-0.50%)
Aug 01, 2016 25.11 25.11 25.02 25.07 43,090 +0.03(+0.11%)
Jul 29, 2016 25.13 25.13 24.96 25.04 95,562 -0.29(-1.13%)
Jul 28, 2016 25.27 25.38 25.27 25.32 58,105 -0.07(-0.26%)
Jul 27, 2016 25.40 25.51 25.33 25.39 31,343 +0.01(+0.04%)
Jul 26, 2016 25.34 25.43 25.32 25.38 26,701 -0.07(-0.26%)
Jul 25, 2016 25.44 25.52 25.43 25.45 114,986 +0.04(+0.15%)
Jul 22, 2016 25.35 25.48 25.35 25.41 77,444 +0.07(+0.26%)
Jul 21, 2016 25.37 25.42 25.32 25.34 35,996 -0.07(-0.26%)
Jul 20, 2016 25.39 25.47 25.36 25.41 50,279 +0.05(+0.19%)
Jul 19, 2016 25.34 25.42 25.34 25.36 17,960 +0.14(+0.57%)
Jul 18, 2016 25.22 25.29 25.20 25.22 28,261 -0.08(-0.30%)
Jul 15, 2016 25.18 25.31 25.18 25.29 41,853 +0.20(+0.80%)
Jul 14, 2016 25.12 25.18 25.07 25.09 9,859 -0.07(-0.28%)
Jul 13, 2016 25.14 25.23 25.11 25.16 17,597 -0.03(-0.10%)
Jul 12, 2016 25.16 25.26 25.13 25.19 46,556 -0.06(-0.23%)
Jul 11, 2016 25.20 25.29 25.20 25.25 16,686 +0.10(+0.38%)
Jul 08, 2016 25.09 25.20 25.08 25.15 111,295 -0.06(-0.25%)
Jul 07, 2016 25.16 25.24 25.12 25.21 52,040 +0.07(+0.29%)
Jul 06, 2016 25.13 25.28 25.06 25.14 51,562 -0.10(-0.38%)
Jul 05, 2016 24.96 25.24 24.96 25.24 62,795 +0.21(+0.82%)
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.