Skip to main content

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

25.98 +0.07 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 22.17 22.28 22.12 22.27 51,215 -0.04(-0.18%)
Nov 27, 2020 22.16 22.31 22.16 22.31 51,851 +0.06(+0.29%)
Nov 25, 2020 22.25 22.28 22.24 22.24 3,827 -0.07(-0.31%)
Nov 24, 2020 22.35 22.38 22.25 22.31 33,239 -0.05(-0.24%)
Nov 23, 2020 22.24 22.41 22.24 22.36 22,924 +0.10(+0.43%)
Nov 20, 2020 22.33 22.38 22.27 22.27 21,807 -0.07(-0.31%)
Nov 19, 2020 22.41 22.41 22.33 22.34 10,268 -0.01(-0.04%)
Nov 18, 2020 22.33 22.35 22.33 22.35 56,207 +0.00(+0.00%)
Nov 17, 2020 22.35 22.36 22.30 22.35 27,257 -0.03(-0.12%)
Nov 16, 2020 22.40 22.42 22.37 22.37 12,685 -0.02(-0.08%)
Nov 13, 2020 22.47 22.50 22.33 22.39 51,967 -0.12(-0.54%)
Nov 12, 2020 22.51 22.53 22.41 22.51 129,305 +0.03(+0.15%)
Nov 11, 2020 22.41 22.48 22.41 22.47 13,883 +0.02(+0.08%)
Nov 10, 2020 22.43 22.46 22.37 22.46 7,509 +0.03(+0.12%)
Nov 09, 2020 22.28 22.45 22.28 22.43 13,405 +0.15(+0.66%)
Nov 06, 2020 22.37 22.37 22.24 22.28 1,022,063 -0.04(-0.19%)
Nov 05, 2020 22.50 22.56 22.33 22.33 263,798 -0.34(-1.48%)
Nov 04, 2020 22.72 22.82 22.65 22.66 22,205 -0.16(-0.68%)
Nov 03, 2020 22.67 22.83 22.65 22.82 981,312 -0.03(-0.11%)
Nov 02, 2020 22.80 22.93 22.75 22.85 84,216 +0.03(+0.15%)
Oct 30, 2020 22.80 22.91 22.79 22.81 80,850 +0.01(+0.06%)
Oct 29, 2020 22.81 22.81 22.76 22.80 10,409 +0.14(+0.63%)
Oct 28, 2020 22.63 22.76 22.63 22.66 12,598 +0.09(+0.38%)
Oct 27, 2020 22.56 22.59 22.55 22.57 6,031 +0.03(+0.11%)
Oct 26, 2020 22.59 22.62 22.53 22.54 9,250 +0.04(+0.19%)
Oct 23, 2020 22.49 22.59 22.49 22.50 15,891 -0.05(-0.23%)
Oct 22, 2020 22.59 22.64 22.53 22.55 11,904 +0.03(+0.11%)
Oct 21, 2020 22.60 22.60 22.48 22.53 391,570 -0.18(-0.78%)
Oct 20, 2020 22.74 22.74 22.67 22.70 5,876 -0.01(-0.06%)
Oct 19, 2020 22.72 22.76 22.68 22.72 12,313 -0.09(-0.38%)
Oct 16, 2020 22.76 22.81 22.68 22.80 16,819 +0.00(+0.01%)
Oct 15, 2020 22.83 22.83 22.74 22.80 13,429 +0.11(+0.48%)
Oct 14, 2020 22.72 22.76 22.68 22.69 14,504 -0.05(-0.23%)
Oct 13, 2020 22.72 22.74 22.65 22.74 79,607 +0.12(+0.53%)
Oct 12, 2020 22.65 22.65 22.56 22.62 55,630 +0.04(+0.19%)
Oct 09, 2020 22.71 22.71 22.58 22.58 18,327 -0.25(-1.11%)
Oct 08, 2020 22.81 22.85 22.81 22.83 3,430 +0.06(+0.25%)
Oct 07, 2020 22.84 22.91 22.72 22.78 24,015 -0.18(-0.79%)
Oct 06, 2020 22.78 22.96 22.78 22.96 7,350 +0.16(+0.68%)
Oct 05, 2020 22.78 22.87 22.73 22.80 44,592 -0.05(-0.23%)
Oct 02, 2020 22.92 22.97 22.85 22.85 149,754 +0.02(+0.08%)
Oct 01, 2020 22.92 22.97 22.84 22.84 101,396 -0.13(-0.56%)
Sep 30, 2020 23.03 23.03 22.97 22.97 199,790 +0.02(+0.07%)
Sep 29, 2020 23.01 23.10 22.95 22.95 14,397 -0.13(-0.56%)
Sep 28, 2020 23.15 23.19 23.02 23.08 34,486 -0.07(-0.30%)
Sep 25, 2020 23.15 23.25 23.15 23.15 137,574 +0.09(+0.37%)
Sep 24, 2020 23.14 23.25 23.03 23.06 260,616 -0.04(-0.19%)
Sep 23, 2020 23.01 23.10 22.97 23.10 24,478 +0.23(+1.02%)
Sep 22, 2020 22.87 23.03 22.86 22.87 25,205 -0.08(-0.34%)
Sep 21, 2020 22.82 22.99 22.82 22.95 63,648 +0.22(+0.99%)
Sep 18, 2020 22.59 22.74 22.59 22.72 37,351 +0.13(+0.57%)
Sep 17, 2020 22.74 22.74 22.60 22.60 55,516 -0.13(-0.57%)
Sep 16, 2020 22.60 22.73 22.60 22.72 11,942 +0.08(+0.35%)
Sep 15, 2020 22.69 22.72 22.61 22.65 6,327 -0.03(-0.12%)
Sep 14, 2020 22.66 22.75 22.66 22.67 25,646 -0.14(-0.60%)
Sep 11, 2020 22.73 22.84 22.72 22.81 25,055 +0.08(+0.34%)
Sep 10, 2020 22.64 22.79 22.63 22.73 8,969 +0.03(+0.11%)
Sep 09, 2020 22.80 22.80 22.66 22.71 76,507 -0.15(-0.64%)
Sep 08, 2020 22.83 22.86 22.71 22.85 72,310 +0.28(+1.26%)
Sep 04, 2020 22.79 22.85 22.57 22.57 57,071 -0.18(-0.80%)
Sep 03, 2020 22.72 22.81 22.65 22.75 26,869 +0.03(+0.15%)
Sep 02, 2020 22.70 22.78 22.65 22.72 12,842 +0.04(+0.19%)
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.