Skip to main content

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

25.95 +0.36 (+1.41%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 23.32 23.42 23.32 23.42 6,925 +0.04(+0.19%)
Jul 30, 2018 23.47 23.52 23.33 23.38 20,420 -0.08(-0.34%)
Jul 27, 2018 23.58 23.59 23.39 23.46 8,228 -0.17(-0.71%)
Jul 26, 2018 23.53 23.63 23.43 23.63 4,829 +0.15(+0.64%)
Jul 25, 2018 23.47 23.58 23.32 23.48 11,890 -0.04(-0.19%)
Jul 24, 2018 23.55 23.64 23.47 23.52 9,250 -0.07(-0.28%)
Jul 23, 2018 23.56 23.59 23.49 23.59 7,466 -0.00(-0.02%)
Jul 20, 2018 23.61 23.61 23.47 23.59 15,253 -0.10(-0.41%)
Jul 19, 2018 23.77 23.77 23.65 23.69 52,923 +0.00(+0.00%)
Jul 18, 2018 23.74 23.76 23.64 23.69 16,010 +0.00(+0.00%)
Jul 17, 2018 23.59 23.70 23.50 23.69 511,186 +0.18(+0.75%)
Jul 16, 2018 23.49 23.51 23.43 23.51 4,201 -0.08(-0.34%)
Jul 13, 2018 23.65 23.65 23.58 23.59 56,751 -0.04(-0.19%)
Jul 12, 2018 23.59 23.64 23.46 23.64 4,525 +0.14(+0.60%)
Jul 11, 2018 23.45 23.65 23.35 23.50 9,281 +0.08(+0.33%)
Jul 10, 2018 23.50 23.53 23.38 23.42 30,188 +0.02(+0.10%)
Jul 09, 2018 23.36 23.44 23.34 23.40 12,685 +0.04(+0.15%)
Jul 06, 2018 23.45 23.45 23.17 23.36 23,741 -0.24(-1.01%)
Jul 05, 2018 23.54 23.78 23.50 23.60 39,538 -0.02(-0.06%)
Jul 03, 2018 23.62 23.62 23.62 0 -0.14(-0.57%)
Jul 02, 2018 23.64 23.81 23.64 23.75 8,984 +0.16(+0.70%)
Jun 29, 2018 23.66 23.53 23.59 19,683 -0.13(-0.55%)
Jun 28, 2018 23.76 23.76 23.64 23.72 24,919 -0.12(-0.48%)
Jun 27, 2018 23.74 23.86 23.71 23.83 18,691 +0.25(+1.08%)
Jun 26, 2018 23.52 23.69 23.52 23.58 330,874 -0.02(-0.10%)
Jun 25, 2018 23.57 23.66 23.56 23.60 795,974 +0.04(+0.15%)
Jun 22, 2018 23.70 23.70 23.53 23.56 14,889 -0.04(-0.19%)
Jun 21, 2018 23.67 23.75 23.58 23.61 91,579 -0.06(-0.26%)
Jun 20, 2018 23.67 23.67 23.62 23.67 14,677 +0.00(+0.00%)
Jun 19, 2018 23.72 23.79 23.61 23.67 38,634 +0.10(+0.44%)
Jun 18, 2018 23.69 23.72 23.57 23.57 2,651 -0.14(-0.58%)
Jun 15, 2018 23.69 23.72 23.62 23.70 10,192 +0.07(+0.29%)
Jun 14, 2018 23.52 23.64 23.52 23.64 6,412 +0.26(+1.10%)
Jun 13, 2018 23.42 23.43 23.38 23.38 5,214 -0.05(-0.23%)
Jun 12, 2018 23.42 23.43 23.32 23.43 8,744 +0.06(+0.27%)
Jun 11, 2018 23.34 23.42 23.29 23.37 13,444 +0.06(+0.24%)
Jun 08, 2018 23.34 23.34 23.26 23.31 4,316 +0.01(+0.02%)
Jun 07, 2018 23.31 23.31 23.26 23.31 6,264 -0.03(-0.11%)
Jun 06, 2018 23.40 23.33 44,858 -0.08(-0.34%)
Jun 05, 2018 23.43 23.44 23.32 23.41 7,797 -0.00(-0.01%)
Jun 04, 2018 23.36 23.45 23.29 23.42 7,413 +0.08(+0.36%)
Jun 01, 2018 23.33 23.33 23.31 23.33 6,855 -0.05(-0.23%)
May 31, 2018 23.38 23.40 23.31 23.39 22,249 +0.00(+0.00%)
May 30, 2018 23.38 23.44 23.33 23.39 183,471 -0.08(-0.34%)
May 29, 2018 23.12 23.52 23.12 23.47 53,393 +0.10(+0.42%)
May 25, 2018 23.37 23.37 23.37 0 +0.09(+0.38%)
May 24, 2018 23.35 23.36 23.11 23.28 172,090 -0.03(-0.11%)
May 23, 2018 23.29 23.37 23.29 23.31 7,874 -0.03(-0.11%)
May 22, 2018 23.24 23.35 23.18 23.33 10,732 +0.04(+0.19%)
May 21, 2018 23.29 23.32 23.29 23.29 27,565 +0.01(+0.03%)
May 18, 2018 23.32 23.32 23.28 23.28 4,023 +0.06(+0.27%)
May 17, 2018 23.24 23.24 23.15 23.22 5,543 +0.01(+0.06%)
May 16, 2018 23.23 23.26 23.13 23.21 15,307 +0.04(+0.17%)
May 15, 2018 23.21 23.31 23.12 23.17 16,419 +0.07(+0.31%)
May 14, 2018 22.97 23.09 22.93 23.09 19,843 +0.12(+0.50%)
May 11, 2018 23.07 23.07 22.85 22.98 6,113 -0.05(-0.23%)
May 10, 2018 23.03 23.17 22.93 23.03 32,150 -0.14(-0.61%)
May 09, 2018 23.15 23.19 23.12 23.17 17,485 +0.03(+0.14%)
May 08, 2018 23.14 23.21 23.11 23.14 50,907 +0.03(+0.13%)
May 07, 2018 23.05 23.17 23.04 23.11 51,016 +0.10(+0.44%)
May 04, 2018 23.01 23.04 23.01 23.01 13,206 +0.04(+0.18%)
May 03, 2018 22.98 23.04 22.95 22.97 25,681 -0.03(-0.12%)
May 02, 2018 22.99 23.02 22.92 23.00 77,751 +0.07(+0.31%)
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.