Skip to main content

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

28.63 +0.13 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 27.14 27.26 26.99 27.22 269,964 +0.08(+0.29%)
May 27, 2022 27.18 27.20 27.11 27.14 88,210 -0.07(-0.26%)
May 26, 2022 27.29 27.33 27.21 27.21 8,898,913 -0.10(-0.37%)
May 25, 2022 27.33 27.45 27.26 27.31 75,349 +0.04(+0.15%)
May 24, 2022 27.33 27.38 27.24 27.27 325,950 -0.07(-0.26%)
May 23, 2022 27.45 27.45 27.30 27.34 162,748 -0.17(-0.62%)
May 20, 2022 27.52 27.57 27.40 27.51 110,764 +0.03(+0.11%)
May 19, 2022 27.53 27.56 27.41 27.48 441,548 -0.21(-0.76%)
May 18, 2022 27.67 27.77 27.57 27.69 116,893 +0.06(+0.22%)
May 17, 2022 27.69 27.72 27.59 27.63 571,268 -0.15(-0.54%)
May 16, 2022 27.89 28.10 27.77 27.78 332,101 -0.08(-0.29%)
May 13, 2022 28.09 28.18 27.86 27.86 193,555 -0.11(-0.39%)
May 12, 2022 27.87 28.11 27.86 27.97 427,891 +0.22(+0.79%)
May 11, 2022 27.78 27.96 27.62 27.75 477,917 -0.25(-0.89%)
May 10, 2022 27.74 28.00 27.74 28.00 3,070,773 +0.22(+0.79%)
May 09, 2022 27.78 27.88 27.69 27.78 334,462 +0.09(+0.33%)
May 06, 2022 27.63 27.73 27.61 27.69 155,375 -0.02(-0.07%)
May 05, 2022 27.51 27.77 27.51 27.71 234,996 +0.31(+1.13%)
May 04, 2022 27.58 27.72 27.29 27.40 1,630,465 -0.22(-0.80%)
May 03, 2022 27.60 27.67 27.56 27.62 134,500 -0.08(-0.29%)
May 02, 2022 27.70 27.76 27.62 27.70 206,393 +0.17(+0.62%)
Apr 29, 2022 27.60 27.67 27.48 27.53 181,443 -0.15(-0.56%)
Apr 28, 2022 27.67 27.77 27.63 27.68 175,414 +0.34(+1.26%)
Apr 27, 2022 27.59 27.64 27.34 27.34 2,822,231 -0.03(-0.11%)
Apr 26, 2022 27.38 27.46 27.26 27.37 153,943 +0.07(+0.26%)
Apr 25, 2022 27.27 27.36 27.24 27.30 60,565 +0.12(+0.44%)
Apr 22, 2022 27.07 27.24 27.07 27.18 334,348 +0.12(+0.44%)
Apr 21, 2022 26.93 27.06 26.85 27.06 39,358 +0.17(+0.63%)
Apr 20, 2022 26.97 27.00 26.87 26.89 168,417 -0.18(-0.66%)
Apr 19, 2022 27.03 27.07 26.99 27.07 42,816 +0.04(+0.15%)
Apr 18, 2022 27.00 27.05 26.92 27.03 101,447 +0.14(+0.52%)
Apr 14, 2022 26.93 27.00 26.86 26.89 48,693 +0.08(+0.30%)
Apr 13, 2022 26.86 26.89 26.75 26.81 44,146 -0.04(-0.15%)
Apr 12, 2022 26.81 26.92 26.80 26.85 25,552 +0.02(+0.07%)
Apr 11, 2022 26.89 26.92 26.80 26.83 234,048 +0.02(+0.07%)
Apr 08, 2022 26.82 26.88 26.73 26.81 46,151 +0.05(+0.19%)
Apr 07, 2022 26.71 26.84 26.67 26.76 56,223 +0.03(+0.11%)
Apr 06, 2022 26.65 26.80 26.65 26.73 126,006 +0.08(+0.30%)
Apr 05, 2022 26.54 26.75 26.45 26.65 9,843,494 +0.05(+0.19%)
Apr 04, 2022 26.46 26.90 26.46 26.60 136,565 +0.11(+0.42%)
Apr 01, 2022 26.53 26.59 26.48 26.49 70,946 +0.02(+0.08%)
Mar 31, 2022 26.49 26.57 26.40 26.47 27,287 +0.01(+0.04%)
Mar 30, 2022 26.39 26.48 26.35 26.46 37,901 -0.02(-0.08%)
Mar 29, 2022 26.52 26.59 26.43 26.48 18,291 -0.21(-0.79%)
Mar 28, 2022 26.64 26.71 26.61 26.69 24,893 +0.14(+0.53%)
Mar 25, 2022 26.53 26.60 26.51 26.55 23,015 -0.09(-0.34%)
Mar 24, 2022 26.63 26.68 26.55 26.64 308,631 +0.02(+0.08%)
Mar 23, 2022 26.49 26.65 26.49 26.62 69,434 -0.06(-0.22%)
Mar 22, 2022 26.43 26.68 26.43 26.68 1,221,555 +0.15(+0.57%)
Mar 21, 2022 26.56 26.63 26.50 26.53 11,460 +0.01(+0.04%)
Mar 18, 2022 26.68 26.68 26.50 26.52 35,443 -0.01(-0.04%)
Mar 17, 2022 26.54 26.56 26.41 26.53 44,615 +0.03(+0.12%)
Mar 16, 2022 26.74 26.77 26.50 26.50 95,123 -0.27(-1.01%)
Mar 15, 2022 26.75 26.82 26.69 26.77 118,299 +0.00(+0.00%)
Mar 14, 2022 26.75 26.85 26.68 26.77 1,013,273 +0.00(+0.00%)
Mar 11, 2022 26.66 26.86 26.57 26.77 105,372 +0.12(+0.47%)
Mar 10, 2022 26.59 26.69 26.51 26.64 32,160 +0.12(+0.47%)
Mar 09, 2022 26.52 26.63 26.45 26.52 25,056 -0.22(-0.83%)
Mar 08, 2022 26.74 26.79 26.63 26.74 36,966 -0.04(-0.14%)
Mar 07, 2022 26.49 26.79 26.49 26.78 93,271 +0.29(+1.09%)
Mar 04, 2022 26.54 26.61 26.49 26.49 21,533 +0.11(+0.42%)
Mar 03, 2022 26.30 26.44 26.29 26.38 12,679 +0.08(+0.31%)
Mar 02, 2022 26.34 26.44 26.28 26.30 47,040 -0.00(-0.01%)
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.