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

25.10 USD +0.12 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 25.24 25.24 25.24 0 -0.06(-0.23%)
Mar 28, 2018 25.06 25.30 25.06 25.30 15,248 +0.28(+1.12%)
Mar 27, 2018 25.05 25.09 25.01 25.02 2,722 -0.07(-0.28%)
Mar 26, 2018 25.10 25.10 24.98 25.09 23,178 +0.02(+0.08%)
Mar 23, 2018 25.08 25.09 25.06 25.07 14,752 -0.07(-0.28%)
Mar 22, 2018 25.15 25.24 25.11 25.14 22,062 +0.03(+0.12%)
Mar 21, 2018 25.55 25.55 25.11 25.11 30,245 -0.27(-1.06%)
Mar 20, 2018 25.29 25.40 25.28 25.38 88,625 +0.12(+0.48%)
Mar 19, 2018 25.31 25.35 25.26 25.26 19,725 +0.02(+0.08%)
Mar 16, 2018 25.30 25.35 25.24 25.24 16,907 +0.05(+0.19%)
Mar 15, 2018 25.22 25.35 25.13 25.19 36,582 +0.08(+0.31%)
Mar 14, 2018 25.11 25.22 25.05 25.11 4,887 +0.02(+0.10%)
Mar 13, 2018 25.15 25.23 25.05 25.09 39,420 -0.06(-0.24%)
Mar 12, 2018 25.19 25.31 25.15 25.15 42,942 -0.14(-0.56%)
Mar 09, 2018 25.31 25.31 25.22 25.29 37,356 -0.02(-0.07%)
Mar 08, 2018 25.22 25.34 25.22 25.31 2,987 +0.18(+0.72%)
Mar 07, 2018 25.26 25.13 24,854 -0.01(-0.04%)
Mar 06, 2018 25.10 25.16 25.09 25.14 17,363 -0.03(-0.12%)
Mar 05, 2018 25.17 25.38 25.10 25.17 34,442 -0.02(-0.08%)
Mar 02, 2018 24.82 25.32 24.82 25.19 67,522 +0.17(+0.68%)
Mar 01, 2018 25.39 25.49 25.01 25.02 75,437 -0.41(-1.61%)
Feb 28, 2018 25.34 25.48 24.92 25.43 91,304 +0.22(+0.87%)
Feb 27, 2018 25.19 25.39 24.89 25.21 20,367 +0.08(+0.32%)
Feb 26, 2018 25.18 25.18 25.08 25.13 15,211 -0.00(-0.00%)
Feb 23, 2018 25.14 25.23 25.03 25.13 7,201 -0.01(-0.04%)
Feb 22, 2018 25.20 25.14 5,201 -0.07(-0.28%)
Feb 21, 2018 25.07 25.21 25.07 25.21 12,170 +0.04(+0.16%)
Feb 20, 2018 25.00 25.19 24.89 25.17 25,622 +0.24(+0.96%)
Feb 16, 2018 24.93 24.93 24.93 0 +0.11(+0.44%)
Feb 15, 2018 24.90 24.90 24.82 24.82 72,593 -0.10(-0.40%)
Feb 14, 2018 25.18 25.18 24.92 24.92 30,732 -0.22(-0.88%)
Feb 13, 2018 25.20 25.21 25.10 25.14 39,756 -0.11(-0.43%)
Feb 12, 2018 25.16 25.35 25.16 25.25 25,751 -0.08(-0.32%)
Feb 09, 2018 25.33 25.37 25.26 25.33 44,835 +0.05(+0.20%)
Feb 08, 2018 25.26 25.39 25.23 25.28 59,156 +0.01(+0.04%)
Feb 07, 2018 25.35 25.16 25.27 1,957,619 +0.15(+0.60%)
Feb 06, 2018 25.12 25.29 25.12 25.12 39,347 -0.04(-0.18%)
Feb 05, 2018 25.10 25.19 25.10 25.16 23,197 +0.10(+0.42%)
Feb 02, 2018 25.04 25.08 25.00 25.06 46,009 +0.16(+0.64%)
Feb 01, 2018 24.98 25.00 24.86 24.90 93,051 -0.11(-0.44%)
Jan 31, 2018 24.92 25.07 24.91 25.01 22,301 +0.01(+0.04%)
Jan 30, 2018 24.91 25.08 24.88 25.00 94,443 +0.03(+0.12%)
Jan 29, 2018 25.05 25.10 24.96 24.97 20,798 +0.04(+0.16%)
Jan 26, 2018 24.99 25.03 24.87 24.93 30,242 -0.12(-0.48%)
Jan 25, 2018 24.86 25.09 24.78 25.05 115,143 +0.03(+0.12%)
Jan 24, 2018 25.02 25.09 24.93 25.02 49,510 -0.23(-0.91%)
Jan 23, 2018 25.31 25.33 25.24 25.25 15,914 -0.03(-0.12%)
Jan 22, 2018 25.33 25.38 25.27 25.28 13,492 -0.02(-0.08%)
Jan 19, 2018 25.32 25.39 25.27 25.30 17,036 -0.03(-0.12%)
Jan 18, 2018 25.28 25.36 25.26 25.33 15,517 +0.02(+0.08%)
Jan 17, 2018 25.35 25.38 25.21 25.31 36,479 +0.04(+0.16%)
Jan 16, 2018 25.29 25.45 25.25 25.27 208,289 -0.21(-0.82%)
Jan 12, 2018 25.48 25.48 25.48 0 -0.23(-0.89%)
Jan 11, 2018 25.66 25.75 25.65 25.71 62,034 -0.02(-0.08%)
Jan 10, 2018 25.76 25.82 25.68 25.73 23,994 -0.06(-0.23%)
Jan 09, 2018 25.84 25.91 25.78 25.79 9,724 +0.06(+0.23%)
Jan 08, 2018 25.77 25.85 25.72 25.73 13,412 +0.04(+0.16%)
Jan 05, 2018 25.70 25.77 25.66 25.69 53,363 -0.08(-0.31%)
Jan 04, 2018 25.73 25.78 25.68 25.77 10,765 +0.03(+0.12%)
Jan 03, 2018 25.81 25.83 25.71 25.74 41,328 -0.06(-0.23%)
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.