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, 2015 22.70 22.69 22.69 22.69 46,898 -0.02(-0.07%)
Dec 30, 2015 22.65 22.72 22.64 22.71 57,848 +0.11(+0.48%)
Dec 29, 2015 22.65 22.68 22.59 22.60 264,603 +0.01(+0.04%)
Dec 28, 2015 22.46 22.74 22.46 22.59 123,284 -0.05(-0.22%)
Dec 24, 2015 22.67 22.64 22.64 22.64 95,845 -0.03(-0.15%)
Dec 23, 2015 22.68 22.76 22.67 22.68 102,698 -0.02(-0.07%)
Dec 22, 2015 22.72 22.74 22.64 22.69 70,742 -0.05(-0.22%)
Dec 21, 2015 23.36 23.36 22.67 22.74 309,168 +0.00(+0.01%)
Dec 18, 2015 22.83 22.85 22.72 22.74 141,037 -0.10(-0.44%)
Dec 17, 2015 22.76 22.91 22.74 22.84 188,783 +0.18(+0.79%)
Dec 16, 2015 22.64 22.73 22.53 22.66 201,886 -0.02(-0.07%)
Dec 15, 2015 22.58 22.70 22.58 22.68 41,602 +0.10(+0.45%)
Dec 14, 2015 22.62 22.62 22.51 22.58 105,381 -0.01(-0.03%)
Dec 11, 2015 22.58 22.62 22.57 22.59 33,669 +0.02(+0.10%)
Dec 10, 2015 22.54 22.62 22.49 22.56 57,341 +0.08(+0.35%)
Dec 09, 2015 22.55 22.55 22.48 22.48 102,401 -0.19(-0.82%)
Dec 08, 2015 22.68 22.70 22.67 22.67 49,697 +0.00(+0.00%)
Dec 07, 2015 22.67 22.69 22.66 22.67 53,539 +0.12(+0.55%)
Dec 04, 2015 22.54 22.61 22.47 22.55 143,077 +0.05(+0.24%)
Dec 03, 2015 22.63 22.64 22.43 22.49 87,130 -0.27(-1.20%)
Dec 02, 2015 22.82 22.85 22.77 22.77 50,631 +0.04(+0.17%)
Dec 01, 2015 22.77 22.80 22.71 22.73 110,886 -0.12(-0.55%)
Nov 30, 2015 22.80 22.85 22.80 22.85 43,734 +0.04(+0.17%)
Nov 27, 2015 22.77 22.82 22.77 22.81 53,563 +0.09(+0.41%)
Nov 25, 2015 22.79 22.72 22.72 22.72 32,473 +0.03(+0.14%)
Nov 24, 2015 22.71 22.73 22.66 22.69 93,950 -0.06(-0.28%)
Nov 23, 2015 22.78 22.78 22.71 22.75 43,350 +0.04(+0.19%)
Nov 20, 2015 22.66 22.73 22.65 22.71 146,911 +0.07(+0.33%)
Nov 19, 2015 22.66 22.68 22.59 22.63 67,273 -0.18(-0.79%)
Nov 18, 2015 22.80 22.85 22.78 22.81 56,320 +0.02(+0.07%)
Nov 17, 2015 22.77 22.81 22.76 22.80 328,788 +0.04(+0.17%)
Nov 16, 2015 22.76 22.80 22.74 22.76 261,969 +0.06(+0.27%)
Nov 13, 2015 22.70 22.73 22.68 22.70 54,345 +0.06(+0.28%)
Nov 12, 2015 22.73 22.77 22.62 22.63 84,342 -0.08(-0.34%)
Nov 11, 2015 22.70 22.73 22.70 22.71 73,000 -0.05(-0.24%)
Nov 10, 2015 22.80 22.82 22.74 22.77 67,139 +0.05(+0.24%)
Nov 09, 2015 22.78 22.80 22.71 22.71 204,378 -0.06(-0.27%)
Nov 06, 2015 22.80 22.81 22.72 22.77 281,608 +0.26(+1.18%)
Nov 05, 2015 22.49 22.51 22.48 22.51 72,023 +0.05(+0.24%)
Nov 04, 2015 22.40 22.49 22.40 22.45 39,644 +0.15(+0.66%)
Nov 03, 2015 22.35 22.38 22.31 22.31 25,025 +0.00(+0.00%)
Nov 02, 2015 22.32 22.33 22.28 22.31 150,249 -0.04(-0.17%)
Oct 30, 2015 22.34 22.36 22.28 22.34 21,829 -0.09(-0.39%)
Oct 29, 2015 22.51 22.51 22.42 22.43 56,638 -0.02(-0.07%)
Oct 28, 2015 22.35 22.50 22.29 22.45 30,301 +0.09(+0.38%)
Oct 27, 2015 22.32 22.37 22.32 22.36 26,325 +0.02(+0.10%)
Oct 26, 2015 22.35 22.35 22.29 22.34 29,749 -0.04(-0.17%)
Oct 23, 2015 22.34 22.41 22.20 22.38 968,206 +0.13(+0.60%)
Oct 22, 2015 22.21 22.26 22.20 22.24 29,091 +0.14(+0.63%)
Oct 21, 2015 22.06 22.11 22.04 22.10 391,025 +0.08(+0.35%)
Oct 20, 2015 21.99 22.04 21.99 22.02 142,934 -0.01(-0.04%)
Oct 19, 2015 21.97 22.05 21.97 22.03 24,276 +0.08(+0.36%)
Oct 16, 2015 21.92 21.99 21.90 21.95 299,796 +0.09(+0.43%)
Oct 15, 2015 21.90 21.94 21.83 21.86 60,463 -0.02(-0.11%)
Oct 14, 2015 22.01 22.01 21.84 21.88 3,914,817 -0.17(-0.78%)
Oct 13, 2015 22.05 22.10 22.01 22.06 247,205 +0.05(+0.25%)
Oct 12, 2015 22.03 22.03 21.96 22.00 36,987 -0.02(-0.11%)
Oct 09, 2015 22.06 22.07 21.98 22.02 83,950 -0.08(-0.35%)
Oct 08, 2015 22.16 22.20 22.05 22.10 113,682 -0.09(-0.39%)
Oct 07, 2015 22.25 22.25 22.13 22.19 27,526 +0.02(+0.07%)
Oct 06, 2015 22.33 22.33 22.17 22.17 31,104 -0.16(-0.73%)
Oct 05, 2015 22.30 22.38 22.28 22.34 52,224 -0.02(-0.07%)
Oct 02, 2015 22.27 22.36 22.23 22.35 37,851 -0.03(-0.14%)
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.