Skip to main content

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

28.48 +0.30 (+1.06%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 27.01 27.07 27.00 27.00 2,178 +0.00(+0.01%)
Nov 27, 2019 26.77 26.99 26.77 26.99 6,535 +0.00(+0.01%)
Nov 26, 2019 27.03 27.08 26.91 26.99 1,863 -0.01(-0.03%)
Nov 25, 2019 27.02 27.08 27.00 27.00 3,297 -0.07(-0.27%)
Nov 22, 2019 26.99 27.07 26.99 27.07 1,659 +0.16(+0.58%)
Nov 21, 2019 26.91 26.91 26.91 26.91 35 -0.01(-0.03%)
Nov 20, 2019 26.92 26.97 26.92 26.92 2,809 +0.05(+0.19%)
Nov 19, 2019 26.84 26.87 26.84 26.87 259 -0.01(-0.05%)
Nov 18, 2019 26.84 26.92 26.84 26.88 4,577 +0.05(+0.17%)
Nov 15, 2019 26.86 26.86 26.84 26.84 726 -0.06(-0.22%)
Nov 14, 2019 26.88 26.90 26.88 26.90 653 -0.05(-0.19%)
Nov 13, 2019 26.99 27.01 26.91 26.95 144,940 +0.03(+0.09%)
Nov 12, 2019 26.97 26.97 26.87 26.92 13,198 +0.03(+0.09%)
Nov 11, 2019 26.91 26.91 26.90 26.90 1,095 -0.00(-0.01%)
Nov 08, 2019 26.87 26.91 26.87 26.90 1,141 +0.05(+0.20%)
Nov 07, 2019 26.81 26.85 26.81 26.85 811 -0.03(-0.11%)
Nov 06, 2019 26.81 26.91 26.81 26.88 12,129 +0.15(+0.56%)
Nov 05, 2019 26.79 26.82 26.73 26.73 2,198 +0.00(+0.02%)
Nov 04, 2019 26.70 26.75 26.70 26.72 11,214 +0.05(+0.20%)
Nov 01, 2019 26.70 26.70 26.67 26.67 518 -0.02(-0.09%)
Oct 31, 2019 26.69 26.70 26.68 26.69 3,110 +0.02(+0.07%)
Oct 30, 2019 26.75 26.75 26.67 26.67 80,742 -0.08(-0.31%)
Oct 29, 2019 26.74 26.76 26.70 26.76 458 -0.07(-0.27%)
Oct 28, 2019 26.74 26.83 26.73 26.83 2,441 +0.07(+0.25%)
Oct 25, 2019 26.78 26.82 26.75 26.76 7,157 -0.10(-0.36%)
Oct 24, 2019 26.86 26.86 26.86 26.86 526 +0.12(+0.43%)
Oct 23, 2019 26.75 26.80 26.74 26.74 2,184 -0.04(-0.14%)
Oct 22, 2019 26.71 26.82 26.71 26.78 997 +0.03(+0.11%)
Oct 21, 2019 26.72 26.78 26.64 26.75 1,869 +0.07(+0.27%)
Oct 18, 2019 26.74 26.78 26.68 26.68 2,282 -0.16(-0.60%)
Oct 17, 2019 26.79 26.84 26.77 26.84 1,671 -0.04(-0.17%)
Oct 16, 2019 26.93 26.95 26.88 26.88 1,600 -0.05(-0.19%)
Oct 15, 2019 26.90 26.94 26.84 26.93 1,525 -0.01(-0.04%)
Oct 14, 2019 26.97 27.12 26.90 26.94 1,732 +0.03(+0.12%)
Oct 11, 2019 27.06 27.06 26.91 26.91 3,319 -0.05(-0.19%)
Oct 10, 2019 27.04 27.09 26.96 26.96 9,429 -0.17(-0.64%)
Oct 09, 2019 27.12 27.14 27.12 27.14 479 -0.01(-0.03%)
Oct 08, 2019 27.13 27.15 27.13 27.15 253 +0.05(+0.20%)
Oct 07, 2019 27.16 27.19 27.08 27.09 4,620 +0.03(+0.10%)
Oct 04, 2019 27.06 27.07 27.04 27.07 933 +0.00(+0.00%)
Oct 03, 2019 27.06 27.06 27.06 27.06 1,386 -0.05(-0.20%)
Oct 02, 2019 27.18 27.23 27.12 27.12 1,578 -0.07(-0.26%)
Oct 01, 2019 27.26 27.30 27.17 27.19 1,128 +0.02(+0.08%)
Sep 30, 2019 27.16 27.17 27.10 27.17 14,059 +0.09(+0.32%)
Sep 27, 2019 27.13 27.17 26.98 27.08 8,402 -0.05(-0.18%)
Sep 26, 2019 27.09 27.13 27.05 27.13 1,185 +0.07(+0.25%)
Sep 25, 2019 27.17 27.17 27.06 27.06 2,115 +0.08(+0.29%)
Sep 24, 2019 26.99 27.02 26.95 26.98 753 -0.09(-0.34%)
Sep 23, 2019 27.03 27.07 26.98 27.07 1,353 +0.15(+0.54%)
Sep 20, 2019 26.96 27.15 26.89 26.93 3,112 +0.02(+0.09%)
Sep 19, 2019 26.88 27.02 26.88 26.90 4,425 -0.11(-0.40%)
Sep 18, 2019 26.94 27.12 26.79 27.01 1,937 +0.05(+0.17%)
Sep 17, 2019 26.97 27.01 26.96 26.96 954 -0.03(-0.12%)
Sep 16, 2019 26.99 27.08 26.96 27.00 2,601 +0.07(+0.26%)
Sep 13, 2019 26.89 26.98 26.75 26.93 1,452 -0.11(-0.40%)
Sep 12, 2019 27.07 27.07 26.91 27.04 1,689 +0.00(+0.00%)
Sep 11, 2019 27.07 27.07 26.92 27.04 1,334 +0.04(+0.14%)
Sep 10, 2019 27.10 27.10 26.91 27.00 4,112 -0.03(-0.13%)
Sep 09, 2019 26.91 27.03 26.91 27.03 2,234 +0.12(+0.45%)
Sep 06, 2019 26.87 27.06 26.63 26.91 4,149 +0.01(+0.03%)
Sep 05, 2019 26.80 26.99 26.80 26.91 5,013 -0.03(-0.11%)
Sep 04, 2019 27.06 27.27 26.93 26.93 3,523 -0.23(-0.86%)
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.