Skip to main content

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

28.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 23.04 23.13 22.97 22.99 23,332 -0.00(-0.00%)
Apr 27, 2018 23.01 23.11 22.98 22.99 3,626 -0.01(-0.03%)
Apr 26, 2018 22.93 23.07 22.89 23.00 7,654 +0.06(+0.27%)
Apr 25, 2018 22.97 23.06 22.92 22.93 9,325 +0.04(+0.16%)
Apr 24, 2018 22.82 22.91 22.82 22.90 75,108 +0.05(+0.24%)
Apr 23, 2018 22.77 22.92 22.77 22.84 13,947 +0.15(+0.67%)
Apr 20, 2018 22.71 22.72 22.68 22.69 1,831 +0.06(+0.27%)
Apr 19, 2018 22.45 22.72 22.45 22.63 14,494 +0.18(+0.81%)
Apr 18, 2018 22.49 22.49 22.44 22.45 4,311 +0.00(+0.00%)
Apr 17, 2018 22.46 22.46 22.43 22.45 5,824 -0.02(-0.08%)
Apr 16, 2018 22.42 22.49 22.42 22.47 3,581 -0.07(-0.32%)
Apr 13, 2018 22.60 22.60 22.51 22.54 7,137 -0.04(-0.16%)
Apr 12, 2018 22.49 22.57 22.49 22.57 3,006 +0.13(+0.56%)
Apr 11, 2018 22.47 22.48 22.43 22.45 2,854 -0.05(-0.24%)
Apr 10, 2018 22.55 22.57 22.50 22.50 12,782 -0.03(-0.12%)
Apr 09, 2018 22.57 22.57 22.51 22.53 3,274 -0.08(-0.37%)
Apr 06, 2018 22.59 22.63 22.59 22.61 1,267 -0.02(-0.07%)
Apr 05, 2018 22.57 22.63 22.57 22.63 11,349 +0.11(+0.48%)
Apr 04, 2018 22.52 22.62 22.51 22.52 8,873 -0.07(-0.32%)
Apr 03, 2018 22.62 22.62 22.55 22.59 2,571 -0.08(-0.36%)
Apr 02, 2018 22.53 22.67 22.53 22.67 5,012 +0.04(+0.19%)
Mar 29, 2018 22.63 22.63 22.63 0 -0.05(-0.23%)
Mar 28, 2018 22.47 22.68 22.47 22.68 17,008 +0.25(+1.12%)
Mar 27, 2018 22.46 22.49 22.42 22.43 3,036 -0.06(-0.28%)
Mar 26, 2018 22.50 22.50 22.39 22.49 25,853 +0.02(+0.08%)
Mar 23, 2018 22.48 22.49 22.47 22.48 16,454 -0.06(-0.28%)
Mar 22, 2018 22.55 22.62 22.51 22.54 24,608 +0.03(+0.12%)
Mar 21, 2018 22.91 22.91 22.51 22.51 33,736 -0.24(-1.06%)
Mar 20, 2018 22.67 22.77 22.66 22.75 98,856 +0.11(+0.48%)
Mar 19, 2018 22.69 22.72 22.65 22.65 22,002 +0.02(+0.08%)
Mar 16, 2018 22.68 22.73 22.63 22.63 18,858 +0.04(+0.19%)
Mar 15, 2018 22.61 22.73 22.53 22.58 40,805 +0.07(+0.31%)
Mar 14, 2018 22.51 22.61 22.46 22.51 5,451 +0.02(+0.10%)
Mar 13, 2018 22.55 22.62 22.46 22.49 43,970 -0.05(-0.24%)
Mar 12, 2018 22.58 22.69 22.55 22.55 47,899 -0.13(-0.56%)
Mar 09, 2018 22.69 22.69 22.61 22.68 41,668 -0.02(-0.07%)
Mar 08, 2018 22.61 22.72 22.61 22.69 3,331 +0.16(+0.72%)
Mar 07, 2018 22.65 22.53 27,723 -0.01(-0.04%)
Mar 06, 2018 22.50 22.56 22.49 22.54 19,367 -0.03(-0.12%)
Mar 05, 2018 22.57 22.75 22.50 22.57 38,418 -0.02(-0.08%)
Mar 02, 2018 22.25 22.70 22.25 22.58 75,316 +0.15(+0.68%)
Mar 01, 2018 22.76 22.85 22.42 22.43 84,145 -0.37(-1.61%)
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%)
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.