Skip to main content

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

28.50 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 26.08 26.15 26.06 26.07 6,571 -0.01(-0.04%)
Aug 28, 2020 26.12 26.18 26.04 26.08 56,485 -0.20(-0.76%)
Aug 27, 2020 26.28 26.42 26.24 26.28 22,469 +0.00(+0.00%)
Aug 26, 2020 26.34 26.39 26.28 26.28 12,006 -0.04(-0.15%)
Aug 25, 2020 26.28 26.38 26.28 26.32 11,089 -0.18(-0.70%)
Aug 24, 2020 26.28 26.52 26.28 26.50 5,464 +0.15(+0.59%)
Aug 21, 2020 26.42 26.57 26.35 26.35 243,662 -0.02(-0.08%)
Aug 20, 2020 26.43 26.49 26.32 26.37 94,082 -0.06(-0.23%)
Aug 19, 2020 26.17 26.43 26.17 26.43 42,478 +0.26(+0.99%)
Aug 18, 2020 26.18 26.31 26.17 26.17 9,162 -0.26(-0.98%)
Aug 17, 2020 26.32 26.46 26.32 26.43 10,175 +0.07(+0.26%)
Aug 14, 2020 26.41 26.49 26.33 26.36 44,100 -0.04(-0.15%)
Aug 13, 2020 26.42 26.50 26.37 26.40 24,111 -0.08(-0.32%)
Aug 12, 2020 26.47 26.58 26.42 26.48 6,505 -0.03(-0.10%)
Aug 11, 2020 26.46 26.59 26.44 26.51 6,718 -0.05(-0.18%)
Aug 10, 2020 26.54 26.59 26.48 26.56 8,457 +0.03(+0.12%)
Aug 07, 2020 26.52 26.64 26.42 26.53 22,553 +0.21(+0.79%)
Aug 06, 2020 26.37 26.51 26.32 26.32 525,509 -0.09(-0.34%)
Aug 05, 2020 26.36 26.44 26.35 26.41 113,763 -0.15(-0.56%)
Aug 04, 2020 26.60 26.70 26.43 26.56 121,974 +0.00(+0.00%)
Aug 03, 2020 26.69 26.77 26.52 26.56 80,058 +0.04(+0.15%)
Jul 31, 2020 26.38 26.52 26.33 26.52 10,773 +0.16(+0.61%)
Jul 30, 2020 26.42 26.48 26.32 26.36 3,189 -0.02(-0.08%)
Jul 29, 2020 26.42 26.43 26.32 26.38 10,431 +0.01(+0.04%)
Jul 28, 2020 26.50 26.50 26.24 26.37 45,327 -0.12(-0.45%)
Jul 27, 2020 26.54 26.62 26.45 26.49 27,668 -0.24(-0.89%)
Jul 24, 2020 26.76 26.77 26.65 26.73 29,501 -0.08(-0.30%)
Jul 23, 2020 26.91 26.91 26.69 26.81 8,867 -0.04(-0.15%)
Jul 22, 2020 26.84 26.95 26.84 26.85 7,859 +0.01(+0.04%)
Jul 21, 2020 27.04 27.04 26.82 26.84 12,570 -0.27(-0.99%)
Jul 20, 2020 27.06 27.12 27.00 27.10 7,338 +0.00(+0.00%)
Jul 17, 2020 26.95 27.10 26.93 27.10 16,814 -0.07(-0.26%)
Jul 16, 2020 27.07 27.17 26.93 27.17 11,259 +0.22(+0.81%)
Jul 15, 2020 27.01 27.10 26.93 26.95 16,409 -0.22(-0.80%)
Jul 14, 2020 27.16 27.18 27.12 27.17 2,902 -0.00(-0.00%)
Jul 13, 2020 27.15 27.24 27.15 27.17 13,355 +0.01(+0.02%)
Jul 10, 2020 27.26 27.26 27.15 27.17 6,041 +0.00(+0.01%)
Jul 09, 2020 27.15 27.21 27.15 27.16 8,502 +0.04(+0.15%)
Jul 08, 2020 27.25 27.25 27.11 27.12 11,238 -0.19(-0.69%)
Jul 07, 2020 27.29 27.31 27.19 27.31 7,356 +0.14(+0.51%)
Jul 06, 2020 27.12 27.24 27.08 27.17 95,168 -0.09(-0.33%)
Jul 02, 2020 27.28 27.31 27.21 27.26 222,014 -0.02(-0.07%)
Jul 01, 2020 27.38 27.38 27.26 27.28 7,828 -0.12(-0.44%)
Jun 30, 2020 27.51 27.53 27.37 27.40 20,747 -0.12(-0.43%)
Jun 29, 2020 27.41 27.53 27.34 27.52 59,089 +0.20(+0.73%)
Jun 26, 2020 27.41 27.41 27.31 27.32 3,826 -0.06(-0.22%)
Jun 25, 2020 27.41 27.41 27.28 27.38 19,749 -0.02(-0.07%)
Jun 24, 2020 27.25 27.41 27.19 27.40 10,039 +0.30(+1.10%)
Jun 23, 2020 27.18 27.18 27.10 27.10 22,339 -0.17(-0.63%)
Jun 22, 2020 27.31 27.33 27.25 27.28 22,380 -0.17(-0.62%)
Jun 19, 2020 27.38 27.50 27.37 27.45 26,984 +0.01(+0.04%)
Jun 18, 2020 27.38 27.43 27.34 27.43 23,730 +0.09(+0.34%)
Jun 17, 2020 27.25 27.35 27.25 27.34 18,704 +0.07(+0.25%)
Jun 16, 2020 27.18 27.30 27.18 27.27 8,683 +0.09(+0.33%)
Jun 15, 2020 27.39 27.39 27.18 27.18 19,545 -0.17(-0.61%)
Jun 12, 2020 27.29 27.42 27.21 27.35 26,480 +0.01(+0.03%)
Jun 11, 2020 27.09 27.34 27.01 27.34 45,751 +0.37(+1.36%)
Jun 10, 2020 27.03 27.06 26.89 26.97 14,918 -0.12(-0.44%)
Jun 09, 2020 27.04 27.09 26.94 27.09 48,097 +0.06(+0.22%)
Jun 08, 2020 27.10 27.12 27.01 27.03 20,583 -0.10(-0.37%)
Jun 05, 2020 27.21 27.21 27.09 27.13 55,679 -0.08(-0.29%)
Jun 04, 2020 27.31 27.32 27.13 27.21 104,278 -0.03(-0.11%)
Jun 03, 2020 27.34 27.39 27.20 27.24 72,033 -0.11(-0.40%)
Jun 02, 2020 27.36 27.50 27.33 27.35 17,340 -0.06(-0.22%)
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.