Skip to main content

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

25.65 +0.07 (+0.27%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 24.24 24.40 24.24 24.37 16,667 +0.02(+0.07%)
Feb 27, 2017 24.28 24.40 24.26 24.35 34,539 +0.02(+0.07%)
Feb 24, 2017 24.31 24.35 24.27 24.34 25,310 +0.05(+0.21%)
Feb 23, 2017 24.27 24.32 24.25 24.29 28,439 -0.10(-0.42%)
Feb 22, 2017 24.41 24.45 24.38 24.39 52,447 -0.05(-0.22%)
Feb 21, 2017 24.53 24.53 24.24 24.44 36,327 +0.02(+0.07%)
Feb 17, 2017 24.42 24.42 24.42 0 +0.07(+0.29%)
Feb 16, 2017 24.37 24.38 24.31 24.35 21,339 -0.07(-0.29%)
Feb 15, 2017 24.55 24.55 24.39 24.42 36,046 -0.04(-0.15%)
Feb 14, 2017 24.39 24.50 24.37 24.46 35,344 +0.07(+0.29%)
Feb 13, 2017 24.39 24.45 24.39 24.39 201,569 +0.01(+0.04%)
Feb 10, 2017 24.44 24.44 24.35 24.38 41,347 -0.01(-0.04%)
Feb 09, 2017 24.21 24.40 24.21 24.39 44,324 +0.10(+0.40%)
Feb 08, 2017 24.31 24.34 24.26 24.29 282,970 -0.03(-0.11%)
Feb 07, 2017 24.36 24.42 24.30 24.32 90,588 +0.09(+0.37%)
Feb 06, 2017 24.27 24.31 24.22 24.23 141,106 +0.01(+0.04%)
Feb 03, 2017 24.24 24.28 24.18 24.22 52,399 -0.03(-0.11%)
Feb 02, 2017 24.16 24.27 24.14 24.25 64,171 -0.08(-0.33%)
Feb 01, 2017 24.30 24.39 24.24 24.33 238,066 +0.05(+0.21%)
Jan 31, 2017 24.26 24.34 24.21 24.28 340,106 -0.19(-0.79%)
Jan 30, 2017 24.49 24.50 24.42 24.47 22,001 -0.10(-0.39%)
Jan 27, 2017 24.50 24.61 24.46 24.57 109,891 +0.06(+0.25%)
Jan 26, 2017 24.48 24.58 24.48 24.50 231,085 +0.14(+0.58%)
Jan 25, 2017 24.46 24.50 24.36 24.36 86,113 -0.15(-0.62%)
Jan 24, 2017 24.50 24.55 24.40 24.51 239,269 +0.04(+0.18%)
Jan 23, 2017 24.58 24.58 24.44 24.47 44,788 -0.20(-0.79%)
Jan 20, 2017 24.78 24.81 24.65 24.66 66,289 -0.05(-0.21%)
Jan 19, 2017 24.79 24.87 24.70 24.72 165,817 -0.06(-0.25%)
Jan 18, 2017 24.58 24.78 24.57 24.78 27,167 +0.27(+1.09%)
Jan 17, 2017 24.48 24.56 24.47 24.51 100,487 -0.24(-0.97%)
Jan 13, 2017 24.75 24.75 24.75 0 -0.04(-0.14%)
Jan 12, 2017 24.71 24.81 24.67 24.79 43,152 -0.07(-0.29%)
Jan 11, 2017 25.00 25.12 24.76 24.86 93,754 -0.07(-0.28%)
Jan 10, 2017 24.89 24.98 24.84 24.93 77,828 +0.04(+0.14%)
Jan 09, 2017 24.97 24.97 24.87 24.90 35,948 -0.06(-0.25%)
Jan 06, 2017 24.87 24.98 24.82 24.96 37,109 +0.17(+0.68%)
Jan 05, 2017 24.83 24.93 24.73 24.79 202,218 -0.20(-0.82%)
Jan 04, 2017 25.08 25.09 24.98 24.99 74,639 -0.15(-0.60%)
Jan 03, 2017 25.06 25.18 24.84 25.14 155,552 +0.33(+1.32%)
Dec 30, 2016 24.82 24.82 24.82 0 -0.15(-0.60%)
Dec 29, 2016 24.98 25.07 24.70 24.97 204,438 -0.14(-0.57%)
Dec 28, 2016 25.07 25.23 25.07 25.11 126,978 +0.04(+0.14%)
Dec 27, 2016 25.31 25.31 25.01 25.07 149,994 -0.01(-0.04%)
Dec 23, 2016 25.08 25.08 25.08 0 -0.01(-0.04%)
Dec 22, 2016 25.05 25.09 24.98 25.09 59,242 +0.05(+0.21%)
Dec 21, 2016 24.92 25.04 24.90 25.04 166,002 +0.04(+0.14%)
Dec 20, 2016 25.00 25.09 24.58 25.00 93,433 +0.00(+0.00%)
Dec 19, 2016 25.01 25.03 24.90 25.00 70,789 +0.03(+0.11%)
Dec 16, 2016 24.95 25.03 24.87 24.98 143,577 +0.01(+0.04%)
Dec 15, 2016 24.87 25.08 24.87 24.97 350,600 +0.20(+0.79%)
Dec 14, 2016 24.43 24.77 24.41 24.77 54,141 +0.26(+1.05%)
Dec 13, 2016 24.52 24.54 24.47 24.51 60,740 +0.01(+0.04%)
Dec 12, 2016 24.55 24.58 24.46 24.50 55,858 -0.12(-0.47%)
Dec 09, 2016 24.57 24.66 24.57 24.62 29,219 +0.12(+0.51%)
Dec 08, 2016 24.47 24.59 24.47 24.50 38,004 +0.14(+0.58%)
Dec 07, 2016 24.45 24.45 24.35 24.35 74,463 -0.10(-0.40%)
Dec 06, 2016 24.42 24.49 24.42 24.45 1,464,455 +0.03(+0.11%)
Dec 05, 2016 24.52 24.52 24.37 24.42 43,535 -0.12(-0.47%)
Dec 02, 2016 24.64 24.64 24.52 24.54 53,054 +0.00(+0.00%)
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.