Skip to main content

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

26.44 -0.09 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 24.50 24.53 24.36 24.38 232,757 -0.03(-0.14%)
Jul 28, 2022 24.48 24.55 24.39 24.42 48,185 +0.02(+0.07%)
Jul 27, 2022 24.52 24.69 24.39 24.40 441,598 -0.24(-0.99%)
Jul 26, 2022 24.65 24.73 24.60 24.64 145,079 +0.09(+0.35%)
Jul 25, 2022 24.54 24.61 24.49 24.56 350,102 -0.03(-0.11%)
Jul 22, 2022 24.61 24.66 24.48 24.58 540,144 -0.05(-0.21%)
Jul 21, 2022 24.69 24.82 24.63 24.63 211,814 -0.03(-0.14%)
Jul 20, 2022 24.52 24.80 24.44 24.67 314,139 +0.03(+0.11%)
Jul 19, 2022 24.56 24.69 24.41 24.64 141,294 -0.10(-0.42%)
Jul 18, 2022 24.72 24.76 24.62 24.75 509,350 -0.10(-0.42%)
Jul 15, 2022 24.95 24.95 24.76 24.85 90,181 -0.13(-0.52%)
Jul 14, 2022 25.07 25.12 24.91 24.98 297,506 +0.17(+0.66%)
Jul 13, 2022 24.84 24.89 24.74 24.82 141,765 +0.00(+0.00%)
Jul 12, 2022 24.86 24.90 24.77 24.82 84,031 -0.03(-0.11%)
Jul 11, 2022 24.78 24.90 24.78 24.84 89,393 +0.24(+0.99%)
Jul 08, 2022 24.68 24.71 24.56 24.60 142,302 -0.09(-0.35%)
Jul 07, 2022 24.69 24.72 24.56 24.69 139,424 -0.02(-0.07%)
Jul 06, 2022 24.68 24.77 24.60 24.70 534,362 +0.13(+0.53%)
Jul 05, 2022 24.47 24.68 24.47 24.57 424,743 +0.26(+1.07%)
Jul 01, 2022 24.43 24.50 24.28 24.31 259,968 +0.09(+0.36%)
Jun 30, 2022 24.41 24.41 24.18 24.23 100,148 -0.11(-0.46%)
Jun 29, 2022 24.30 24.37 24.29 24.34 92,933 +0.14(+0.57%)
Jun 28, 2022 24.16 24.30 24.15 24.20 126,202 +0.13(+0.54%)
Jun 27, 2022 24.13 24.15 24.04 24.07 71,155 -0.04(-0.18%)
Jun 24, 2022 24.07 24.21 24.07 24.11 386,585 -0.08(-0.32%)
Jun 23, 2022 24.20 24.26 24.13 24.19 140,438 +0.02(+0.07%)
Jun 22, 2022 24.23 24.23 24.10 24.17 205,015 -0.07(-0.29%)
Jun 21, 2022 24.26 24.27 24.14 24.24 104,213 -0.07(-0.29%)
Jun 17, 2022 24.33 24.43 24.23 24.31 276,002 +0.21(+0.86%)
Jun 16, 2022 24.21 24.24 23.94 24.10 610,700 -0.14(-0.57%)
Jun 15, 2022 24.41 24.47 24.13 24.24 440,669 -0.18(-0.75%)
Jun 14, 2022 24.34 24.46 24.26 24.43 372,753 +0.11(+0.46%)
Jun 13, 2022 24.26 24.38 24.17 24.31 506,303 +0.20(+0.83%)
Jun 10, 2022 24.05 24.16 24.00 24.11 137,393 +0.24(+1.02%)
Jun 09, 2022 23.78 23.93 23.75 23.87 178,431 +0.10(+0.40%)
Jun 08, 2022 23.72 23.77 23.69 23.77 66,518 +0.05(+0.22%)
Jun 07, 2022 23.73 23.75 23.64 23.72 34,895 +0.04(+0.18%)
Jun 06, 2022 23.61 23.73 23.61 23.68 103,468 +0.02(+0.07%)
Jun 03, 2022 23.56 23.67 23.56 23.66 606,461 +0.09(+0.37%)
Jun 02, 2022 23.62 23.70 23.53 23.57 1,275,404 -0.12(-0.51%)
Jun 01, 2022 23.57 23.78 23.57 23.70 200,720 +0.07(+0.29%)
May 31, 2022 23.56 23.66 23.43 23.63 311,019 +0.07(+0.30%)
May 27, 2022 23.59 23.61 23.53 23.56 101,624 -0.06(-0.26%)
May 26, 2022 23.69 23.72 23.62 23.62 10,252,235 -0.09(-0.37%)
May 25, 2022 23.72 23.83 23.66 23.70 86,807 +0.03(+0.15%)
May 24, 2022 23.72 23.77 23.64 23.67 375,519 -0.06(-0.26%)
May 23, 2022 23.83 23.83 23.70 23.73 187,498 -0.15(-0.62%)
May 20, 2022 23.89 23.93 23.78 23.88 127,608 +0.03(+0.11%)
May 19, 2022 23.90 23.92 23.79 23.85 508,697 -0.18(-0.76%)
May 18, 2022 24.02 24.10 23.93 24.03 134,669 +0.05(+0.22%)
May 17, 2022 24.03 24.06 23.95 23.98 658,144 -0.13(-0.54%)
May 16, 2022 24.21 24.39 24.10 24.11 382,606 -0.07(-0.29%)
May 13, 2022 24.38 24.46 24.18 24.18 222,990 -0.10(-0.39%)
May 12, 2022 24.19 24.40 24.19 24.28 492,963 +0.19(+0.79%)
May 11, 2022 24.11 24.27 23.97 24.09 550,597 -0.22(-0.89%)
May 10, 2022 24.08 24.30 24.08 24.30 3,537,767 +0.19(+0.79%)
May 09, 2022 24.11 24.20 24.03 24.11 385,326 +0.08(+0.33%)
May 06, 2022 23.98 24.07 23.97 24.03 179,004 -0.02(-0.07%)
May 05, 2022 23.88 24.10 23.88 24.05 270,733 +0.27(+1.13%)
May 04, 2022 23.94 24.06 23.69 23.78 1,878,421 -0.19(-0.80%)
May 03, 2022 23.96 24.02 23.92 23.97 154,954 -0.07(-0.29%)
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.