Skip to main content

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

26.18 +0.05 (+0.19%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 19.45 19.45 19.41 19.45 35,115 +0.00(+0.00%)
Mar 28, 2014 19.45 19.45 19.42 19.45 1,013 +0.02(+0.08%)
Mar 27, 2014 19.42 19.51 19.37 19.43 519,971 +0.02(+0.12%)
Mar 26, 2014 19.41 19.41 19.41 19.41 904 -0.02(-0.08%)
Mar 25, 2014 19.48 19.48 19.42 19.42 7,406 -0.05(-0.24%)
Mar 24, 2014 19.49 19.52 19.45 19.47 2,443 -0.00(-0.00%)
Mar 21, 2014 19.50 19.52 19.47 19.47 3,335 -0.10(-0.52%)
Mar 20, 2014 19.57 19.57 19.57 19.57 1,368 +0.09(+0.48%)
Mar 19, 2014 19.36 19.48 19.36 19.48 753 +0.13(+0.66%)
Mar 18, 2014 19.37 19.38 19.35 19.35 3,370 -0.02(-0.10%)
Mar 17, 2014 19.33 19.37 19.33 19.37 4,930 -0.02(-0.08%)
Mar 14, 2014 19.39 19.39 19.38 19.38 9,256 -0.02(-0.12%)
Mar 13, 2014 19.41 19.41 19.41 19.41 374 -0.06(-0.32%)
Mar 12, 2014 19.47 19.48 19.45 19.47 3,786 -0.01(-0.04%)
Mar 11, 2014 19.45 19.48 19.45 19.48 2,812 +0.02(+0.12%)
Mar 10, 2014 19.45 19.47 19.44 19.45 4,873 +0.02(+0.12%)
Mar 07, 2014 19.45 19.45 19.43 19.43 2,044 +0.02(+0.13%)
Mar 06, 2014 19.43 19.43 19.38 19.41 4,580 -0.07(-0.36%)
Mar 05, 2014 19.48 19.48 19.48 19.48 957 -0.05(-0.27%)
Mar 04, 2014 19.52 19.53 19.50 19.53 8,262 +0.05(+0.24%)
Mar 03, 2014 19.45 19.49 19.45 19.49 2,819 +0.03(+0.16%)
Feb 28, 2014 19.45 19.45 19.45 19.45 1,284 -0.05(-0.28%)
Feb 27, 2014 19.53 19.53 19.51 19.51 1,227 -0.04(-0.20%)
Feb 26, 2014 19.56 19.56 19.55 19.55 1,422 +0.06(+0.32%)
Feb 25, 2014 19.48 19.50 19.47 19.49 4,858 -0.01(-0.04%)
Feb 24, 2014 19.49 19.52 19.49 19.49 5,793 -0.03(-0.16%)
Feb 21, 2014 19.55 19.55 19.52 19.52 2,216 -0.02(-0.08%)
Feb 20, 2014 19.54 19.56 19.54 19.54 6,983 +0.01(+0.04%)
Feb 19, 2014 19.49 19.53 19.47 19.53 7,690 +0.07(+0.35%)
Feb 18, 2014 19.48 19.49 19.45 19.46 6,513 -0.02(-0.11%)
Feb 14, 2014 19.48 19.48 19.48 19.48 3,593 -0.03(-0.17%)
Feb 13, 2014 19.56 19.56 19.52 19.52 2,993 -0.09(-0.47%)
Feb 12, 2014 19.61 19.61 19.61 19.61 1,101 -0.01(-0.04%)
Feb 11, 2014 19.61 19.62 19.56 19.62 6,108 +0.00(+0.00%)
Feb 10, 2014 19.63 19.63 19.61 19.62 5,138 -0.01(-0.04%)
Feb 07, 2014 19.61 19.65 19.61 19.63 9,914 +0.01(+0.04%)
Feb 06, 2014 19.61 19.63 19.61 19.62 1,929 -0.03(-0.16%)
Feb 05, 2014 19.70 19.70 19.64 19.65 8,588 -0.05(-0.24%)
Feb 04, 2014 19.67 19.71 19.67 19.70 7,072 -0.01(-0.07%)
Feb 03, 2014 19.70 19.71 19.70 19.71 1,132 -0.05(-0.24%)
Jan 31, 2014 19.80 19.80 19.75 19.76 16,949 +0.00(+0.00%)
Jan 30, 2014 19.73 19.76 19.71 19.76 1,237 +0.07(+0.36%)
Jan 29, 2014 19.67 19.69 19.63 19.69 1,918 +0.01(+0.04%)
Jan 28, 2014 19.69 19.69 19.65 19.68 67,142 +0.04(+0.19%)
Jan 27, 2014 19.66 19.68 19.63 19.64 3,575 -0.01(-0.04%)
Jan 24, 2014 19.65 19.70 19.65 19.65 1,924 -0.03(-0.16%)
Jan 23, 2014 19.67 19.71 19.67 19.68 9,174 -0.09(-0.45%)
Jan 22, 2014 19.68 19.78 19.68 19.77 11,201 +0.02(+0.11%)
Jan 21, 2014 19.75 19.76 19.73 19.75 4,468 -0.02(-0.13%)
Jan 17, 2014 19.77 19.77 19.77 19.77 641 +0.05(+0.28%)
Jan 16, 2014 19.71 19.72 19.69 19.72 1,911 -0.00(-0.01%)
Jan 15, 2014 19.72 19.72 19.70 19.72 1,491 +0.08(+0.41%)
Jan 14, 2014 19.60 19.64 19.60 19.64 6,714 +0.08(+0.40%)
Jan 13, 2014 19.53 19.59 19.53 19.56 3,970 -0.05(-0.24%)
Jan 10, 2014 19.67 19.67 19.57 19.61 14,383 -0.09(-0.44%)
Jan 09, 2014 19.73 19.73 19.66 19.70 8,643 -0.02(-0.11%)
Jan 08, 2014 19.70 19.73 19.67 19.72 12,704 +0.05(+0.28%)
Jan 07, 2014 19.60 19.67 19.60 19.66 17,094 +0.04(+0.20%)
Jan 06, 2014 19.66 19.66 19.60 19.63 9,685 -0.03(-0.16%)
Jan 03, 2014 19.60 19.66 19.60 19.66 9,783 -0.03(-0.16%)
Jan 02, 2014 19.63 19.69 19.60 19.69 12,166 +0.12(+0.64%)
Dec 31, 2013 19.55 19.56 19.56 19.56 2,695 -0.03(-0.16%)
Dec 30, 2013 19.57 19.59 19.52 19.59 4,625 -0.02(-0.08%)
Dec 27, 2013 19.56 19.61 19.53 19.61 3,273 -0.01(-0.04%)
Dec 26, 2013 19.59 19.62 19.59 19.62 3,845 +0.04(+0.20%)
Dec 24, 2013 19.58 19.58 19.58 19.58 1,359 -0.01(-0.04%)
Dec 23, 2013 19.59 19.59 19.54 19.59 6,564 +0.01(+0.08%)
Dec 20, 2013 19.65 19.65 19.55 19.57 22,983 -0.06(-0.31%)
Dec 19, 2013 19.64 19.64 19.63 19.63 4,493 +0.16(+0.80%)
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.