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 (%)
Jan 31, 2020 25.24 25.25 25.11 25.19 5,580 +0.03(+0.13%)
Jan 30, 2020 25.27 25.27 25.15 25.15 3,906 -0.09(-0.35%)
Jan 29, 2020 25.25 25.25 25.24 25.24 796 +0.02(+0.06%)
Jan 28, 2020 25.14 25.25 25.14 25.23 1,190 -0.08(-0.32%)
Jan 27, 2020 25.25 25.48 25.15 25.31 2,688 +0.17(+0.67%)
Jan 24, 2020 25.14 25.14 25.14 25.14 536 +0.04(+0.17%)
Jan 23, 2020 25.16 25.20 25.06 25.10 1,702 +0.01(+0.06%)
Jan 22, 2020 25.13 25.13 25.08 25.08 1,127 -0.05(-0.19%)
Jan 21, 2020 25.11 25.13 25.05 25.13 21,921 +0.00(+0.00%)
Jan 17, 2020 25.13 25.13 25.06 25.13 1,824 +0.00(+0.00%)
Jan 16, 2020 25.12 25.14 25.12 25.13 2,741 +0.03(+0.13%)
Jan 15, 2020 25.06 25.10 25.06 25.10 2,241 +0.00(+0.00%)
Jan 14, 2020 25.12 25.12 25.06 25.10 5,029 -0.04(-0.17%)
Jan 13, 2020 25.13 25.15 25.03 25.14 1,614 +0.01(+0.04%)
Jan 10, 2020 25.04 25.21 25.04 25.13 3,434 -0.01(-0.06%)
Jan 09, 2020 25.14 25.14 25.14 25.14 288 +0.03(+0.11%)
Jan 08, 2020 25.05 25.13 25.02 25.12 2,576 +0.10(+0.39%)
Jan 07, 2020 25.04 25.04 24.92 25.02 3,432 +0.08(+0.32%)
Jan 06, 2020 24.98 24.98 24.84 24.94 6,608 -0.06(-0.22%)
Jan 03, 2020 25.07 25.07 24.83 24.99 1,395 +0.02(+0.09%)
Jan 02, 2020 25.02 25.02 24.77 24.97 14,327 +0.13(+0.52%)
Dec 31, 2019 24.84 24.92 24.77 24.84 14,810 -0.13(-0.52%)
Dec 30, 2019 25.11 25.11 24.92 24.97 2,631 -0.10(-0.40%)
Dec 27, 2019 25.10 25.10 24.95 25.07 6,117 -0.05(-0.19%)
Dec 26, 2019 25.17 25.17 25.02 25.12 4,487 -0.03(-0.12%)
Dec 24, 2019 25.18 25.25 25.02 25.15 29,943 +0.02(+0.07%)
Dec 23, 2019 24.99 25.13 24.99 25.13 12,804 -0.00(-0.00%)
Dec 20, 2019 25.10 25.13 25.03 25.13 3,980 +0.04(+0.17%)
Dec 19, 2019 25.06 25.17 25.06 25.09 7,335 -0.08(-0.32%)
Dec 18, 2019 25.11 25.18 25.06 25.17 5,877 +0.11(+0.43%)
Dec 17, 2019 25.02 25.06 25.02 25.06 182 +0.03(+0.12%)
Dec 16, 2019 25.04 25.08 24.95 25.03 40,891 -0.04(-0.16%)
Dec 13, 2019 24.98 25.07 24.98 25.07 1,658 -0.01(-0.05%)
Dec 12, 2019 25.10 25.15 25.05 25.08 2,665 -0.00(-0.02%)
Dec 11, 2019 25.17 25.17 25.08 25.09 3,476 -0.07(-0.27%)
Dec 10, 2019 25.19 25.19 25.10 25.16 1,523 -0.03(-0.11%)
Dec 09, 2019 25.21 25.21 25.14 25.18 1,039 -0.01(-0.05%)
Dec 06, 2019 25.22 25.25 25.11 25.19 8,735 +0.08(+0.30%)
Dec 05, 2019 25.13 25.13 25.11 25.12 687 -0.10(-0.40%)
Dec 04, 2019 25.25 25.25 25.22 25.22 1,750 -0.03(-0.13%)
Dec 03, 2019 25.25 25.25 25.21 25.25 10,925 +0.01(+0.05%)
Dec 02, 2019 25.37 25.37 25.23 25.24 1,948 -0.09(-0.34%)
Nov 29, 2019 25.34 25.40 25.33 25.33 2,321 +0.00(+0.01%)
Nov 27, 2019 25.12 25.32 25.12 25.32 6,965 +0.00(+0.01%)
Nov 26, 2019 25.36 25.40 25.24 25.32 1,985 -0.01(-0.03%)
Nov 25, 2019 25.35 25.41 25.33 25.33 3,515 -0.07(-0.27%)
Nov 22, 2019 25.32 25.40 25.32 25.40 1,769 +0.15(+0.58%)
Nov 21, 2019 25.25 25.25 25.25 25.25 37 -0.01(-0.03%)
Nov 20, 2019 25.26 25.30 25.25 25.26 2,994 +0.05(+0.19%)
Nov 19, 2019 25.18 25.21 25.18 25.21 276 -0.01(-0.05%)
Nov 18, 2019 25.18 25.26 25.18 25.22 4,879 +0.04(+0.17%)
Nov 15, 2019 25.20 25.20 25.18 25.18 773 -0.05(-0.22%)
Nov 14, 2019 25.21 25.23 25.21 25.23 696 -0.05(-0.19%)
Nov 13, 2019 25.32 25.34 25.25 25.28 154,493 +0.02(+0.09%)
Nov 12, 2019 25.30 25.30 25.21 25.26 14,067 +0.02(+0.09%)
Nov 11, 2019 25.25 25.25 25.23 25.24 1,167 -0.00(-0.01%)
Nov 08, 2019 25.21 25.25 25.21 25.24 1,216 +0.05(+0.20%)
Nov 07, 2019 25.16 25.19 25.16 25.19 864 -0.03(-0.11%)
Nov 06, 2019 25.15 25.24 25.15 25.21 12,929 +0.14(+0.56%)
Nov 05, 2019 25.13 25.16 25.07 25.07 2,343 +0.00(+0.02%)
Nov 04, 2019 25.05 25.10 25.05 25.07 11,953 +0.05(+0.20%)
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.