Skip to main content

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

26.56 -0.08 (-0.30%)
Streaming Delayed Price Updated: 2:59 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 23.86 23.88 23.81 23.83 29,793 -0.05(-0.22%)
May 30, 2017 23.79 23.92 23.32 23.88 53,637 +0.01(+0.03%)
May 26, 2017 23.89 23.96 23.77 23.87 88,810 +0.01(+0.04%)
May 25, 2017 23.84 23.91 23.81 23.86 20,757 +0.02(+0.09%)
May 24, 2017 23.92 23.93 23.82 23.84 30,777 -0.07(-0.28%)
May 23, 2017 23.82 23.94 23.80 23.91 154,813 +0.07(+0.30%)
May 22, 2017 23.76 23.86 23.71 23.84 46,075 -0.01(-0.04%)
May 19, 2017 23.89 23.93 23.85 23.85 75,062 -0.13(-0.52%)
May 18, 2017 23.99 24.04 23.95 23.97 1,106,721 +0.04(+0.19%)
May 17, 2017 23.99 24.03 23.93 23.93 61,238 -0.15(-0.63%)
May 16, 2017 24.13 24.13 24.05 24.08 115,614 -0.13(-0.56%)
May 15, 2017 24.20 24.22 24.18 24.21 22,421 -0.04(-0.18%)
May 12, 2017 24.29 24.30 24.25 24.26 241,131 -0.08(-0.33%)
May 11, 2017 24.36 24.39 24.34 24.34 10,728 -0.03(-0.11%)
May 10, 2017 24.39 24.40 24.35 24.37 23,128 -0.04(-0.15%)
May 09, 2017 24.41 24.46 24.38 24.40 30,887 +0.10(+0.41%)
May 08, 2017 24.26 24.33 24.25 24.30 20,755 +0.13(+0.56%)
May 05, 2017 24.23 24.24 24.17 24.17 23,733 -0.08(-0.33%)
May 04, 2017 24.29 24.30 24.23 24.25 10,052 -0.04(-0.18%)
May 03, 2017 24.23 24.30 24.21 24.30 66,808 +0.13(+0.52%)
May 02, 2017 24.21 24.24 24.17 24.17 31,202 -0.03(-0.11%)
May 01, 2017 24.19 24.22 24.17 24.20 24,871 +0.00(+0.00%)
Apr 28, 2017 24.23 24.24 24.18 24.20 39,696 -0.05(-0.22%)
Apr 27, 2017 24.22 24.28 24.21 24.25 39,310 +0.04(+0.15%)
Apr 26, 2017 24.22 24.30 24.21 24.21 222,527 +0.07(+0.30%)
Apr 25, 2017 24.18 24.21 24.13 24.14 24,190 +0.02(+0.07%)
Apr 24, 2017 24.14 24.19 24.12 24.12 18,952 -0.14(-0.59%)
Apr 21, 2017 24.24 24.28 24.23 24.27 23,468 +0.04(+0.18%)
Apr 20, 2017 24.18 24.26 24.17 24.22 37,120 +0.00(+0.00%)
Apr 19, 2017 24.19 24.27 24.19 24.22 45,417 +0.11(+0.45%)
Apr 18, 2017 24.16 24.17 24.10 24.12 38,339 -0.14(-0.59%)
Apr 17, 2017 24.20 24.28 24.16 24.26 34,189 -0.05(-0.21%)
Apr 13, 2017 24.26 24.32 24.22 24.31 94,040 +0.03(+0.13%)
Apr 12, 2017 24.37 24.40 24.28 24.28 18,048 -0.09(-0.37%)
Apr 11, 2017 24.39 24.40 24.36 24.37 15,723 -0.06(-0.26%)
Apr 10, 2017 24.48 24.48 24.41 24.43 18,149 -0.03(-0.11%)
Apr 07, 2017 24.40 24.49 24.40 24.46 29,735 +0.09(+0.37%)
Apr 06, 2017 24.40 24.41 24.37 24.37 13,336 -0.02(-0.07%)
Apr 05, 2017 24.37 24.47 24.33 24.39 50,627 +0.02(+0.07%)
Apr 04, 2017 24.35 24.39 24.34 24.37 45,481 +0.05(+0.22%)
Apr 03, 2017 24.40 24.40 24.31 24.31 103,081 +0.00(+0.00%)
Mar 31, 2017 24.32 24.39 24.29 24.31 40,597 -0.03(-0.11%)
Mar 30, 2017 24.29 24.34 24.24 24.34 40,743 +0.09(+0.37%)
Mar 29, 2017 24.25 24.30 24.23 24.25 21,427 -0.00(-0.02%)
Mar 28, 2017 24.22 24.27 24.11 24.25 53,814 +0.11(+0.46%)
Mar 27, 2017 24.15 24.16 24.09 24.14 50,235 -0.07(-0.30%)
Mar 24, 2017 24.24 24.29 24.21 24.21 14,420 -0.04(-0.15%)
Mar 23, 2017 24.28 24.29 24.22 24.25 16,806 +0.02(+0.07%)
Mar 22, 2017 24.23 24.28 24.21 24.23 24,865 -0.04(-0.18%)
Mar 21, 2017 24.21 24.34 24.21 24.28 91,800 -0.10(-0.41%)
Mar 20, 2017 24.41 24.43 24.35 24.38 160,195 -0.05(-0.22%)
Mar 17, 2017 24.43 24.47 24.40 24.43 28,708 -0.02(-0.07%)
Mar 16, 2017 24.47 24.49 24.41 24.45 37,930 -0.06(-0.26%)
Mar 15, 2017 24.80 24.80 24.50 24.51 58,593 -0.28(-1.12%)
Mar 14, 2017 24.76 24.92 24.72 24.79 42,916 +0.03(+0.11%)
Mar 13, 2017 24.73 24.76 24.60 24.76 54,739 +0.04(+0.15%)
Mar 10, 2017 24.82 24.88 24.72 24.73 79,268 -0.17(-0.68%)
Mar 09, 2017 24.87 24.92 24.83 24.90 28,656 +0.06(+0.25%)
Mar 08, 2017 24.85 24.87 24.80 24.83 17,474 +0.05(+0.22%)
Mar 07, 2017 24.78 24.79 24.73 24.78 39,044 +0.04(+0.17%)
Mar 06, 2017 24.65 24.76 24.65 24.74 108,105 +0.04(+0.15%)
Mar 03, 2017 24.79 24.81 24.70 24.70 55,128 -0.17(-0.69%)
Mar 02, 2017 24.80 24.88 24.79 24.87 70,319 +0.16(+0.65%)
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.