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 (%)
Sep 28, 2018 23.78 23.82 23.66 23.75 22,317 -0.02(-0.10%)
Sep 27, 2018 23.63 23.81 23.63 23.77 11,262 +0.10(+0.41%)
Sep 26, 2018 23.71 23.71 23.59 23.67 7,711 +0.03(+0.11%)
Sep 25, 2018 23.68 23.68 23.55 23.64 13,502 +0.03(+0.11%)
Sep 24, 2018 23.55 23.62 23.53 23.62 10,361 +0.04(+0.19%)
Sep 21, 2018 23.62 23.66 23.55 23.57 77,884 +0.04(+0.15%)
Sep 20, 2018 23.58 23.58 23.53 23.54 31,010 -0.06(-0.26%)
Sep 19, 2018 23.63 23.71 23.59 23.60 6,988 -0.05(-0.19%)
Sep 18, 2018 23.63 23.74 23.63 23.65 13,688 -0.04(-0.17%)
Sep 17, 2018 23.64 23.71 23.61 23.68 51,938 -0.01(-0.05%)
Sep 14, 2018 23.61 23.74 23.61 23.70 35,053 +0.02(+0.07%)
Sep 13, 2018 23.70 23.72 23.60 23.68 9,386 -0.06(-0.27%)
Sep 12, 2018 23.80 23.80 23.72 23.74 9,700 -0.10(-0.44%)
Sep 11, 2018 23.87 23.87 23.78 23.85 9,426 +0.04(+0.19%)
Sep 10, 2018 23.84 23.86 23.77 23.80 27,997 -0.09(-0.37%)
Sep 07, 2018 23.81 23.89 23.79 23.89 34,490 +0.13(+0.54%)
Sep 06, 2018 23.72 23.85 23.72 23.77 69,283 -0.01(-0.05%)
Sep 05, 2018 23.78 23.79 23.75 23.78 15,673 -0.07(-0.31%)
Sep 04, 2018 23.85 23.91 23.81 23.85 10,118 +0.11(+0.46%)
Aug 31, 2018 23.74 23.74 23.74 0 +0.13(+0.56%)
Aug 30, 2018 23.64 23.68 23.61 23.61 10,048 +0.01(+0.04%)
Aug 29, 2018 23.63 23.64 23.56 23.60 100,097 -0.02(-0.07%)
Aug 28, 2018 23.53 23.63 23.53 23.62 12,862 +0.06(+0.26%)
Aug 27, 2018 23.60 23.61 23.55 23.56 27,820 -0.11(-0.45%)
Aug 24, 2018 23.69 23.70 23.62 23.66 8,453 -0.14(-0.58%)
Aug 23, 2018 23.71 23.80 23.71 23.80 25,740 +0.16(+0.70%)
Aug 22, 2018 23.64 23.66 23.58 23.64 29,909 -0.01(-0.04%)
Aug 21, 2018 23.71 23.76 23.62 23.64 73,449 -0.10(-0.43%)
Aug 20, 2018 23.79 23.84 23.75 23.75 20,536 -0.06(-0.24%)
Aug 17, 2018 23.85 23.87 23.80 23.80 7,777 -0.15(-0.63%)
Aug 16, 2018 23.93 23.95 23.83 23.95 49,211 -0.02(-0.07%)
Aug 15, 2018 23.94 24.03 23.91 23.97 71,149 +0.04(+0.15%)
Aug 14, 2018 23.89 23.94 23.85 23.94 25,829 +0.03(+0.13%)
Aug 13, 2018 23.85 23.91 23.85 23.91 29,617 +0.06(+0.25%)
Aug 10, 2018 23.81 23.89 23.78 23.85 78,222 +0.22(+0.94%)
Aug 09, 2018 23.62 23.63 23.58 23.63 13,725 -0.01(-0.04%)
Aug 08, 2018 23.63 23.64 23.56 23.64 26,354 +0.01(+0.03%)
Aug 07, 2018 23.51 23.66 23.48 23.63 25,080 +0.01(+0.04%)
Aug 06, 2018 23.64 23.70 23.56 23.62 18,080 +0.02(+0.08%)
Aug 03, 2018 23.62 23.62 23.49 23.60 33,475 -0.09(-0.37%)
Aug 02, 2018 23.64 23.69 23.50 23.69 75,249 +0.22(+0.96%)
Aug 01, 2018 23.51 23.53 23.43 23.46 5,132 +0.04(+0.18%)
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%)
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.