Skip to main content

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

26.20 +0.07 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 21.80 21.90 21.80 21.90 7,407 +0.04(+0.19%)
Jul 30, 2018 21.94 21.99 21.81 21.86 21,841 -0.07(-0.34%)
Jul 27, 2018 22.05 22.06 21.86 21.93 8,800 -0.16(-0.71%)
Jul 26, 2018 22.00 22.09 21.91 22.09 5,166 +0.14(+0.64%)
Jul 25, 2018 21.94 22.05 21.81 21.95 12,717 -0.04(-0.19%)
Jul 24, 2018 22.01 22.10 21.94 21.99 9,894 -0.06(-0.28%)
Jul 23, 2018 22.03 22.06 21.96 22.05 7,985 -0.00(-0.02%)
Jul 20, 2018 22.07 22.07 21.94 22.06 16,315 -0.09(-0.41%)
Jul 19, 2018 22.22 22.22 22.11 22.15 56,608 +0.00(+0.00%)
Jul 18, 2018 22.20 22.21 22.11 22.15 17,125 +0.00(+0.00%)
Jul 17, 2018 22.06 22.15 21.97 22.15 546,780 +0.17(+0.75%)
Jul 16, 2018 21.96 21.98 21.91 21.98 4,494 -0.07(-0.34%)
Jul 13, 2018 22.11 22.11 22.05 22.06 60,703 -0.04(-0.19%)
Jul 12, 2018 22.06 22.11 21.93 22.10 4,840 +0.13(+0.60%)
Jul 11, 2018 21.92 22.11 21.83 21.97 9,928 +0.07(+0.33%)
Jul 10, 2018 21.97 22.00 21.86 21.89 32,290 +0.02(+0.10%)
Jul 09, 2018 21.84 21.91 21.82 21.87 13,569 +0.03(+0.15%)
Jul 06, 2018 21.92 21.92 21.67 21.84 25,394 -0.22(-1.02%)
Jul 05, 2018 22.01 22.23 21.97 22.06 42,291 -0.01(-0.06%)
Jul 03, 2018 22.08 22.08 22.08 0 -0.13(-0.57%)
Jul 02, 2018 22.10 22.26 22.10 22.20 9,609 +0.15(+0.70%)
Jun 29, 2018 22.12 22.00 22.05 21,053 -0.12(-0.55%)
Jun 28, 2018 22.21 22.21 22.10 22.17 26,654 -0.11(-0.48%)
Jun 27, 2018 22.19 22.30 22.17 22.28 19,992 +0.24(+1.08%)
Jun 26, 2018 21.99 22.14 21.99 22.04 353,913 -0.02(-0.10%)
Jun 25, 2018 22.04 22.12 22.02 22.06 851,397 +0.03(+0.15%)
Jun 22, 2018 22.16 22.16 22.00 22.03 15,926 -0.04(-0.19%)
Jun 21, 2018 22.13 22.20 22.04 22.07 97,955 -0.06(-0.26%)
Jun 20, 2018 22.13 22.13 22.08 22.13 15,699 +0.00(+0.00%)
Jun 19, 2018 22.18 22.24 22.07 22.13 41,324 +0.10(+0.44%)
Jun 18, 2018 22.15 22.17 22.03 22.03 2,835 -0.13(-0.58%)
Jun 15, 2018 22.14 22.17 22.08 22.16 10,902 +0.06(+0.29%)
Jun 14, 2018 21.99 22.10 21.99 22.10 6,858 +0.24(+1.10%)
Jun 13, 2018 21.90 21.91 21.86 21.86 5,577 -0.05(-0.23%)
Jun 12, 2018 21.90 21.91 21.81 21.91 9,353 +0.06(+0.27%)
Jun 11, 2018 21.82 21.90 21.77 21.85 14,380 +0.05(+0.24%)
Jun 08, 2018 21.82 21.82 21.75 21.79 4,617 +0.00(+0.02%)
Jun 07, 2018 21.79 21.79 21.74 21.79 6,700 -0.02(-0.11%)
Jun 06, 2018 21.88 21.81 47,981 -0.07(-0.34%)
Jun 05, 2018 21.90 21.91 21.81 21.89 8,340 -0.00(-0.01%)
Jun 04, 2018 21.84 21.92 21.77 21.89 7,929 +0.08(+0.36%)
Jun 01, 2018 21.81 21.81 21.79 21.81 7,332 -0.05(-0.23%)
May 31, 2018 21.86 21.87 21.79 21.86 23,798 +0.00(+0.00%)
May 30, 2018 21.86 21.91 21.81 21.86 196,246 -0.07(-0.34%)
May 29, 2018 21.62 21.99 21.62 21.94 57,110 +0.09(+0.42%)
May 25, 2018 21.85 21.85 21.85 0 +0.08(+0.38%)
May 24, 2018 21.83 21.84 21.61 21.77 184,073 -0.02(-0.11%)
May 23, 2018 21.77 21.85 21.77 21.79 8,422 -0.02(-0.11%)
May 22, 2018 21.73 21.83 21.67 21.81 11,479 +0.04(+0.19%)
May 21, 2018 21.77 21.81 21.77 21.77 29,484 +0.01(+0.03%)
May 18, 2018 21.81 21.81 21.77 21.77 4,304 +0.06(+0.27%)
May 17, 2018 21.72 21.72 21.64 21.71 5,929 +0.01(+0.06%)
May 16, 2018 21.72 21.75 21.62 21.69 16,373 +0.04(+0.17%)
May 15, 2018 21.70 21.79 21.62 21.66 17,563 +0.07(+0.31%)
May 14, 2018 21.47 21.59 21.44 21.59 21,224 +0.11(+0.50%)
May 11, 2018 21.57 21.57 21.36 21.48 6,539 -0.05(-0.23%)
May 10, 2018 21.53 21.66 21.43 21.53 34,388 -0.13(-0.61%)
May 09, 2018 21.64 21.68 21.62 21.67 18,702 +0.03(+0.14%)
May 08, 2018 21.63 21.70 21.61 21.64 54,452 +0.03(+0.13%)
May 07, 2018 21.55 21.66 21.54 21.61 54,568 +0.09(+0.44%)
May 04, 2018 21.51 21.54 21.51 21.51 14,126 +0.04(+0.18%)
May 03, 2018 21.48 21.54 21.45 21.47 27,469 -0.02(-0.12%)
May 02, 2018 21.49 21.52 21.42 21.50 83,165 +0.07(+0.31%)
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.