Skip to main content

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

25.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 24.45 24.55 24.36 24.43 10,482 +0.08(+0.33%)
Nov 29, 2018 24.32 24.40 24.27 24.35 10,912 +0.01(+0.02%)
Nov 28, 2018 24.46 24.62 23.11 24.35 12,630 -0.25(-1.00%)
Nov 27, 2018 24.38 24.59 24.38 24.59 13,076 +0.27(+1.09%)
Nov 26, 2018 24.35 24.48 24.29 24.33 14,532 +0.11(+0.44%)
Nov 23, 2018 24.36 24.36 24.22 24.22 1,690 -0.04(-0.15%)
Nov 21, 2018 24.26 24.26 24.26 0 -0.03(-0.11%)
Nov 20, 2018 24.30 24.47 24.22 24.28 19,084 +0.10(+0.42%)
Nov 19, 2018 24.24 24.24 24.18 24.18 9,734 +0.03(+0.13%)
Nov 16, 2018 24.21 24.24 23.10 24.15 26,149 -0.16(-0.66%)
Nov 15, 2018 24.37 24.37 24.23 24.31 16,523 -0.04(-0.18%)
Nov 14, 2018 24.35 24.45 24.22 24.35 27,537 -0.05(-0.22%)
Nov 13, 2018 24.47 24.48 24.40 24.41 7,937 -0.05(-0.21%)
Nov 12, 2018 24.39 24.66 24.11 24.46 19,287 +0.15(+0.62%)
Nov 09, 2018 24.33 24.40 24.11 24.31 11,722 -0.01(-0.04%)
Nov 08, 2018 24.11 24.39 24.07 24.32 89,430 +0.14(+0.59%)
Nov 07, 2018 24.12 24.18 24.11 24.18 62,147 -0.02(-0.07%)
Nov 06, 2018 24.16 24.23 24.12 24.19 13,248 +0.02(+0.10%)
Nov 05, 2018 24.18 24.19 24.12 24.17 10,669 +0.01(+0.04%)
Nov 02, 2018 24.12 24.32 24.11 24.16 5,410 +0.03(+0.11%)
Nov 01, 2018 24.20 24.22 23.92 24.13 11,512 -0.29(-1.20%)
Oct 31, 2018 24.43 24.47 24.29 24.42 37,754 +0.05(+0.22%)
Oct 30, 2018 24.27 24.39 24.22 24.37 25,577 +0.14(+0.57%)
Oct 29, 2018 24.23 24.27 24.16 24.23 9,118 +0.10(+0.42%)
Oct 26, 2018 24.19 24.19 24.03 24.13 21,415 +0.03(+0.11%)
Oct 25, 2018 24.06 24.18 24.06 24.11 472,813 +0.00(+0.01%)
Oct 24, 2018 24.18 24.18 24.07 24.10 5,963 +0.10(+0.44%)
Oct 23, 2018 24.07 24.07 23.94 24.00 5,613 -0.06(-0.26%)
Oct 22, 2018 24.04 24.06 23.94 24.06 8,124 +0.14(+0.59%)
Oct 19, 2018 23.96 24.02 23.89 23.92 4,170 -0.04(-0.15%)
Oct 18, 2018 23.95 23.96 23.85 23.95 7,129 +0.01(+0.04%)
Oct 17, 2018 23.86 23.95 23.77 23.95 10,480 +0.23(+0.97%)
Oct 16, 2018 23.83 23.83 23.72 23.72 3,039 -0.13(-0.56%)
Oct 15, 2018 23.79 23.91 23.73 23.85 10,295 +0.04(+0.19%)
Oct 12, 2018 23.83 23.88 23.78 23.80 28,516 -0.01(-0.04%)
Oct 11, 2018 23.87 23.91 23.78 23.81 12,513 -0.10(-0.41%)
Oct 10, 2018 23.91 23.95 23.90 23.91 14,164 +0.00(+0.00%)
Oct 09, 2018 23.95 23.95 23.90 23.91 6,384 -0.00(-0.01%)
Oct 08, 2018 23.97 23.97 23.88 23.91 9,908 +0.01(+0.04%)
Oct 05, 2018 23.94 23.97 23.86 23.90 5,748 -0.09(-0.37%)
Oct 04, 2018 23.91 23.99 23.91 23.99 28,286 +0.00(+0.02%)
Oct 03, 2018 23.81 23.99 23.80 23.99 23,817 +0.17(+0.73%)
Oct 02, 2018 23.83 23.83 23.78 23.81 17,298 +0.07(+0.30%)
Oct 01, 2018 23.53 23.74 23.53 23.74 9,844 -0.00(-0.01%)
Sep 28, 2018 23.78 23.82 23.66 23.75 22,317 -0.02(-0.10%)
Sep 27, 2018 23.63 23.81 23.63 23.77 11,262 +0.10(+0.41%)
Sep 26, 2018 23.71 23.71 23.59 23.67 7,711 +0.03(+0.11%)
Sep 25, 2018 23.68 23.68 23.55 23.64 13,502 +0.03(+0.11%)
Sep 24, 2018 23.55 23.62 23.53 23.62 10,361 +0.04(+0.19%)
Sep 21, 2018 23.62 23.66 23.55 23.57 77,884 +0.04(+0.15%)
Sep 20, 2018 23.58 23.58 23.53 23.54 31,010 -0.06(-0.26%)
Sep 19, 2018 23.63 23.71 23.59 23.60 6,988 -0.05(-0.19%)
Sep 18, 2018 23.63 23.74 23.63 23.65 13,688 -0.04(-0.17%)
Sep 17, 2018 23.64 23.71 23.61 23.68 51,938 -0.01(-0.05%)
Sep 14, 2018 23.61 23.74 23.61 23.70 35,053 +0.02(+0.07%)
Sep 13, 2018 23.70 23.72 23.60 23.68 9,386 -0.06(-0.27%)
Sep 12, 2018 23.80 23.80 23.72 23.74 9,700 -0.10(-0.44%)
Sep 11, 2018 23.87 23.87 23.78 23.85 9,426 +0.04(+0.19%)
Sep 10, 2018 23.84 23.86 23.77 23.80 27,997 -0.09(-0.37%)
Sep 07, 2018 23.81 23.89 23.79 23.89 34,490 +0.13(+0.54%)
Sep 06, 2018 23.72 23.85 23.72 23.77 69,283 -0.01(-0.05%)
Sep 05, 2018 23.78 23.79 23.75 23.78 15,673 -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.