Skip to main content

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

26.64 -0.12 (-0.44%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 22.72 22.84 22.34 22.80 101,844 +0.20(+0.87%)
Feb 27, 2018 22.58 22.76 22.31 22.60 22,718 +0.07(+0.32%)
Feb 26, 2018 22.57 22.57 22.48 22.53 16,966 -0.00(-0.00%)
Feb 23, 2018 22.54 22.61 22.44 22.53 8,032 -0.01(-0.04%)
Feb 22, 2018 22.59 22.54 5,801 -0.06(-0.28%)
Feb 21, 2018 22.48 22.60 22.48 22.60 13,574 +0.04(+0.16%)
Feb 20, 2018 22.41 22.58 22.31 22.57 28,579 +0.22(+0.96%)
Feb 16, 2018 22.35 22.35 22.35 0 +0.10(+0.44%)
Feb 15, 2018 22.32 22.32 22.25 22.25 80,973 -0.09(-0.40%)
Feb 14, 2018 22.57 22.57 22.34 22.34 34,279 -0.20(-0.88%)
Feb 13, 2018 22.59 22.60 22.50 22.54 44,345 -0.10(-0.43%)
Feb 12, 2018 22.56 22.73 22.56 22.64 28,723 -0.07(-0.32%)
Feb 09, 2018 22.71 22.74 22.65 22.71 50,010 +0.04(+0.20%)
Feb 08, 2018 22.65 22.76 22.62 22.66 65,985 +0.01(+0.04%)
Feb 07, 2018 22.72 22.56 22.65 2,183,610 +0.13(+0.60%)
Feb 06, 2018 22.52 22.67 22.52 22.52 43,889 -0.04(-0.18%)
Feb 05, 2018 22.50 22.58 22.50 22.56 25,874 +0.09(+0.42%)
Feb 02, 2018 22.45 22.48 22.41 22.47 51,320 +0.14(+0.64%)
Feb 01, 2018 22.39 22.42 22.29 22.32 103,792 -0.10(-0.44%)
Jan 31, 2018 22.34 22.48 22.33 22.42 24,875 +0.01(+0.04%)
Jan 30, 2018 22.33 22.48 22.31 22.41 105,345 +0.03(+0.12%)
Jan 29, 2018 22.46 22.50 22.38 22.39 23,198 +0.04(+0.16%)
Jan 26, 2018 22.40 22.44 22.30 22.35 33,733 -0.11(-0.48%)
Jan 25, 2018 22.29 22.49 22.22 22.46 128,435 +0.03(+0.12%)
Jan 24, 2018 22.43 22.50 22.35 22.43 55,225 -0.21(-0.91%)
Jan 23, 2018 22.69 22.71 22.63 22.64 17,751 -0.03(-0.12%)
Jan 22, 2018 22.71 22.75 22.65 22.66 15,049 -0.02(-0.08%)
Jan 19, 2018 22.70 22.76 22.65 22.68 19,002 -0.03(-0.12%)
Jan 18, 2018 22.66 22.73 22.65 22.71 17,308 +0.02(+0.08%)
Jan 17, 2018 22.73 22.75 22.60 22.69 40,690 +0.04(+0.16%)
Jan 16, 2018 22.67 22.81 22.64 22.65 232,334 -0.19(-0.82%)
Jan 12, 2018 22.84 22.84 22.84 0 -0.21(-0.89%)
Jan 11, 2018 23.00 23.09 23.00 23.05 69,195 -0.02(-0.08%)
Jan 10, 2018 23.09 23.15 23.02 23.07 26,763 -0.05(-0.23%)
Jan 09, 2018 23.16 23.22 23.11 23.12 10,846 +0.05(+0.23%)
Jan 08, 2018 23.10 23.17 23.06 23.07 14,960 +0.04(+0.16%)
Jan 05, 2018 23.04 23.10 23.00 23.03 59,523 -0.07(-0.31%)
Jan 04, 2018 23.07 23.11 23.02 23.10 12,007 +0.03(+0.12%)
Jan 03, 2018 23.14 23.16 23.05 23.08 46,098 -0.05(-0.23%)
Jan 02, 2018 23.17 23.17 23.05 23.13 76,497 -0.08(-0.35%)
Dec 29, 2017 23.21 23.21 23.21 0 -0.01(-0.06%)
Dec 28, 2017 23.22 23.25 23.15 23.22 50,805 -0.09(-0.37%)
Dec 27, 2017 23.30 23.39 23.30 23.31 71,088 -0.04(-0.15%)
Dec 26, 2017 23.33 23.34 23.31 23.34 9,025 +0.08(+0.35%)
Dec 22, 2017 23.44 23.44 23.22 23.26 12,855 -0.06(-0.26%)
Dec 21, 2017 23.48 23.48 23.22 23.33 116,462 +0.02(+0.07%)
Dec 20, 2017 23.35 23.35 23.18 23.31 15,416 +0.04(+0.19%)
Dec 19, 2017 23.39 23.39 23.24 23.26 140,720 -0.10(-0.41%)
Dec 18, 2017 23.26 23.37 23.26 23.36 29,117 -0.07(-0.31%)
Dec 15, 2017 23.38 23.44 23.34 23.43 67,371 +0.13(+0.54%)
Dec 14, 2017 23.32 23.39 23.28 23.31 22,650 -0.01(-0.04%)
Dec 13, 2017 23.45 23.45 23.31 23.32 197,404 -0.18(-0.76%)
Dec 12, 2017 23.46 23.53 23.44 23.50 23,091 +0.08(+0.34%)
Dec 11, 2017 23.43 23.43 23.34 23.42 41,276 -0.04(-0.15%)
Dec 08, 2017 23.39 23.48 23.39 23.45 395,802 +0.08(+0.35%)
Dec 07, 2017 23.26 23.41 23.26 23.37 43,817 +0.05(+0.23%)
Dec 06, 2017 23.28 23.36 23.25 23.32 19,536 +0.06(+0.27%)
Dec 05, 2017 23.26 23.30 23.23 23.26 14,554 +0.07(+0.30%)
Dec 04, 2017 23.14 23.19 23.14 23.18 18,398 +0.01(+0.04%)
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.