Skip to main content

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

26.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 24.41 24.49 24.34 24.35 223,667 -0.07(-0.31%)
Dec 29, 2022 24.53 24.53 24.43 24.43 424,074 -0.13(-0.53%)
Dec 28, 2022 24.46 24.58 24.44 24.56 153,939 +0.07(+0.31%)
Dec 27, 2022 24.51 24.53 24.42 24.49 307,196 -0.05(-0.19%)
Dec 23, 2022 24.57 24.60 24.46 24.53 194,970 -0.04(-0.17%)
Dec 22, 2022 24.55 24.60 24.49 24.57 139,366 +0.08(+0.34%)
Dec 21, 2022 24.55 24.56 24.49 24.49 203,188 -0.18(-0.71%)
Dec 20, 2022 24.54 24.67 24.43 24.67 843,146 -0.01(-0.04%)
Dec 19, 2022 24.68 24.70 24.59 24.68 139,229 -0.03(-0.11%)
Dec 16, 2022 24.68 24.80 24.61 24.70 1,793,823 +0.01(+0.04%)
Dec 15, 2022 24.48 24.72 24.48 24.69 955,554 +0.31(+1.25%)
Dec 14, 2022 24.43 24.51 24.36 24.39 139,650 -0.06(-0.26%)
Dec 13, 2022 24.44 24.49 24.31 24.45 627,975 -0.26(-1.05%)
Dec 12, 2022 24.68 24.78 24.43 24.71 308,501 +0.06(+0.23%)
Dec 09, 2022 24.63 24.68 24.58 24.66 208,842 +0.04(+0.15%)
Dec 08, 2022 24.63 24.63 24.56 24.62 142,941 -0.03(-0.11%)
Dec 07, 2022 24.62 24.70 24.56 24.65 161,727 -0.11(-0.44%)
Dec 06, 2022 24.71 24.80 24.65 24.76 262,898 +0.03(+0.14%)
Dec 05, 2022 24.48 24.72 24.47 24.72 369,809 +0.26(+1.06%)
Dec 02, 2022 24.52 24.63 24.45 24.46 204,667 -0.06(-0.25%)
Dec 01, 2022 24.40 24.65 24.39 24.52 3,204,366 -0.20(-0.81%)
Nov 30, 2022 24.83 24.97 24.64 24.72 274,518 -0.18(-0.73%)
Nov 29, 2022 24.88 24.92 24.82 24.90 138,051 -0.03(-0.10%)
Nov 28, 2022 24.78 25.07 24.76 24.93 225,940 +0.19(+0.77%)
Nov 25, 2022 24.75 24.82 24.71 24.74 47,435 +0.01(+0.03%)
Nov 23, 2022 24.96 24.99 24.73 24.73 280,641 -0.23(-0.94%)
Nov 22, 2022 25.05 25.05 24.95 24.96 184,845 -0.14(-0.55%)
Nov 21, 2022 25.11 25.17 25.03 25.10 314,569 +0.21(+0.84%)
Nov 18, 2022 24.91 24.95 24.84 24.89 191,080 +0.05(+0.21%)
Nov 17, 2022 25.02 25.02 24.84 24.84 150,876 +0.06(+0.25%)
Nov 16, 2022 24.72 24.82 24.68 24.78 317,626 +0.05(+0.21%)
Nov 15, 2022 24.67 24.86 24.64 24.73 954,777 -0.12(-0.49%)
Nov 14, 2022 24.81 24.92 24.69 24.85 3,342,057 +0.04(+0.17%)
Nov 11, 2022 24.83 24.99 24.67 24.81 508,696 -0.26(-1.04%)
Nov 10, 2022 25.25 25.32 25.02 25.07 2,599,181 -0.55(-2.13%)
Nov 09, 2022 25.52 25.68 25.48 25.61 141,442 +0.16(+0.61%)
Nov 08, 2022 25.54 25.61 25.36 25.46 555,092 -0.13(-0.51%)
Nov 07, 2022 25.59 25.63 25.51 25.59 360,681 -0.03(-0.14%)
Nov 04, 2022 25.76 25.82 25.61 25.62 153,513 -0.43(-1.67%)
Nov 03, 2022 26.12 26.15 25.98 26.06 250,278 +0.13(+0.50%)
Nov 02, 2022 25.80 25.94 25.93 78,227 +0.09(+0.34%)
Nov 01, 2022 25.74 25.88 25.67 25.84 359,858 -0.04(-0.17%)
Oct 31, 2022 25.82 25.90 25.79 25.88 95,242 +0.16(+0.64%)
Oct 28, 2022 25.68 25.75 25.65 25.72 270,370 +0.10(+0.37%)
Oct 27, 2022 25.57 25.69 25.52 25.62 542,078 +0.11(+0.44%)
Oct 26, 2022 25.68 25.68 25.46 25.51 494,848 -0.22(-0.84%)
Oct 25, 2022 25.87 25.89 25.69 25.73 955,876 -0.26(-1.00%)
Oct 24, 2022 25.99 26.03 25.91 25.99 100,207 +0.16(+0.61%)
Oct 21, 2022 26.12 26.18 25.80 25.83 410,777 -0.25(-0.96%)
Oct 20, 2022 26.06 26.11 25.92 26.08 195,972 +0.02(+0.07%)
Oct 19, 2022 26.05 26.17 26.01 26.07 278,589 +0.10(+0.40%)
Oct 18, 2022 25.96 26.03 25.72 25.96 560,277 +0.04(+0.17%)
Oct 17, 2022 26.02 26.04 25.87 25.92 287,498 -0.20(-0.76%)
Oct 14, 2022 26.07 26.23 25.93 26.12 122,390 +0.21(+0.80%)
Oct 13, 2022 26.20 26.20 25.85 25.91 403,324 -0.11(-0.43%)
Oct 12, 2022 26.10 26.14 25.97 26.02 143,303 -0.08(-0.30%)
Oct 11, 2022 26.05 26.12 25.88 26.10 119,813 +0.03(+0.13%)
Oct 10, 2022 26.03 26.18 25.96 26.07 141,302 +0.14(+0.54%)
Oct 07, 2022 25.94 25.98 25.83 25.93 138,279 +0.05(+0.20%)
Oct 06, 2022 25.79 25.93 25.69 25.88 341,108 +0.26(+1.02%)
Oct 05, 2022 25.67 25.78 25.59 25.61 207,821 +0.17(+0.68%)
Oct 04, 2022 25.66 25.66 25.44 25.44 692,070 -0.27(-1.05%)
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.