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 (%)
Dec 31, 2014 21.00 21.09 21.09 21.09 385,063 +0.09(+0.44%)
Dec 30, 2014 21.05 21.05 20.95 21.00 157,984 -0.07(-0.33%)
Dec 29, 2014 21.11 21.12 21.04 21.07 123,257 +0.01(+0.07%)
Dec 26, 2014 21.00 21.07 21.00 21.05 155,800 -0.01(-0.03%)
Dec 24, 2014 21.07 21.06 21.06 21.06 64,433 -0.05(-0.26%)
Dec 23, 2014 21.08 21.19 21.01 21.11 207,993 +0.10(+0.48%)
Dec 22, 2014 20.91 21.02 20.91 21.01 75,564 +0.07(+0.33%)
Dec 19, 2014 20.93 21.00 20.64 20.94 3,244,679 -0.32(-1.50%)
Dec 18, 2014 21.84 21.84 21.20 21.26 125,004 +0.01(+0.04%)
Dec 17, 2014 21.02 21.27 21.01 21.25 1,743,786 +0.30(+1.41%)
Dec 16, 2014 21.00 21.07 20.51 20.96 304,342 -0.18(-0.85%)
Dec 15, 2014 21.16 21.18 21.08 21.14 64,835 +0.08(+0.37%)
Dec 12, 2014 21.12 21.13 21.06 21.06 61,412 -0.11(-0.51%)
Dec 11, 2014 21.01 21.18 21.01 21.17 26,221 +0.16(+0.77%)
Dec 10, 2014 21.11 21.11 21.00 21.00 49,235 -0.11(-0.52%)
Dec 09, 2014 21.18 21.18 20.98 21.11 39,516 -0.08(-0.37%)
Dec 08, 2014 21.22 21.23 21.13 21.19 63,544 +0.01(+0.04%)
Dec 05, 2014 21.23 21.26 21.18 21.18 57,842 +0.13(+0.63%)
Dec 04, 2014 21.13 21.13 20.94 21.05 43,182 -0.03(-0.15%)
Dec 03, 2014 21.07 21.10 21.04 21.08 83,500 +0.09(+0.45%)
Dec 02, 2014 20.97 21.05 20.97 20.99 48,728 +0.15(+0.71%)
Dec 01, 2014 20.89 20.90 20.78 20.84 595,075 -0.12(-0.59%)
Nov 28, 2014 20.86 20.98 20.85 20.97 60,900 +0.22(+1.05%)
Nov 26, 2014 20.75 20.75 20.75 20.75 47,876 -0.06(-0.30%)
Nov 25, 2014 20.93 20.93 20.78 20.81 92,298 -0.05(-0.22%)
Nov 24, 2014 20.84 20.90 20.83 20.85 47,471 +0.01(+0.07%)
Nov 21, 2014 20.80 20.87 20.79 20.84 66,221 +0.05(+0.26%)
Nov 20, 2014 20.72 20.81 20.72 20.79 36,133 -0.02(-0.07%)
Nov 19, 2014 20.80 20.82 20.72 20.80 2,235,190 +0.06(+0.27%)
Nov 18, 2014 20.75 20.75 20.68 20.75 25,022 -0.04(-0.21%)
Nov 17, 2014 20.77 20.81 20.72 20.79 206,265 +0.09(+0.42%)
Nov 14, 2014 20.80 20.80 20.68 20.70 95,258 -0.04(-0.21%)
Nov 13, 2014 20.83 20.83 20.70 20.75 55,302 -0.01(-0.04%)
Nov 12, 2014 20.72 20.77 20.65 20.75 56,312 +0.03(+0.15%)
Nov 11, 2014 20.79 20.86 20.68 20.72 791,019 -0.04(-0.19%)
Nov 10, 2014 20.67 20.76 20.65 20.76 26,868 +0.08(+0.38%)
Nov 07, 2014 20.91 20.93 20.67 20.68 41,767 -0.14(-0.67%)
Nov 06, 2014 20.86 20.86 20.70 20.83 67,262 +0.12(+0.56%)
Nov 05, 2014 20.72 20.79 20.64 20.71 45,371 +0.13(+0.65%)
Nov 04, 2014 20.58 20.64 20.55 20.57 29,685 -0.05(-0.23%)
Nov 03, 2014 20.60 20.73 20.60 20.62 11,709 +0.12(+0.57%)
Oct 31, 2014 20.53 20.53 20.46 20.51 47,203 +0.19(+0.96%)
Oct 30, 2014 20.30 20.37 20.23 20.31 47,378 +0.02(+0.08%)
Oct 29, 2014 20.15 20.34 20.09 20.30 23,006 +0.12(+0.58%)
Oct 28, 2014 20.42 20.42 20.14 20.18 4,105,847 -0.08(-0.38%)
Oct 27, 2014 20.38 20.26 20.19 20.26 75,577 -0.01(-0.04%)
Oct 24, 2014 20.26 20.27 20.22 20.26 423,067 -0.01(-0.07%)
Oct 23, 2014 20.34 20.37 20.24 20.28 10,680 +0.06(+0.30%)
Oct 22, 2014 20.25 20.26 20.11 20.22 28,449 +0.09(+0.47%)
Oct 21, 2014 20.16 20.16 20.12 20.12 1,400 +0.02(+0.10%)
Oct 20, 2014 20.12 20.16 20.10 20.10 6,750 -0.05(-0.26%)
Oct 17, 2014 20.14 20.17 20.11 20.15 6,462 +0.09(+0.46%)
Oct 16, 2014 20.17 20.19 20.06 20.06 1,716 -0.03(-0.16%)
Oct 15, 2014 19.97 20.27 19.97 20.09 13,932 -0.12(-0.62%)
Oct 14, 2014 20.22 20.24 20.22 20.22 8,538 +0.05(+0.27%)
Oct 13, 2014 19.95 20.21 19.95 20.16 6,642 -0.14(-0.69%)
Oct 10, 2014 20.29 20.31 20.24 20.30 7,146 +0.12(+0.58%)
Oct 09, 2014 20.13 20.22 20.13 20.19 12,061 +0.08(+0.39%)
Oct 08, 2014 20.20 20.26 20.11 20.11 11,730 -0.12(-0.61%)
Oct 07, 2014 20.24 20.28 20.23 20.23 6,076 -0.00(-0.02%)
Oct 06, 2014 20.41 20.41 20.24 20.24 12,251 -0.21(-1.02%)
Oct 03, 2014 20.35 20.49 20.35 20.45 21,440 +0.24(+1.20%)
Oct 02, 2014 20.37 20.37 20.20 20.20 8,094 -0.12(-0.61%)
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.