Skip to main content

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

26.17 +0.04 (+0.15%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 22.12 22.00 22.05 21,053 -0.12(-0.55%)
Jun 28, 2018 22.21 22.21 22.10 22.17 26,654 -0.11(-0.48%)
Jun 27, 2018 22.19 22.30 22.17 22.28 19,992 +0.24(+1.08%)
Jun 26, 2018 21.99 22.14 21.99 22.04 353,913 -0.02(-0.10%)
Jun 25, 2018 22.04 22.12 22.02 22.06 851,397 +0.03(+0.15%)
Jun 22, 2018 22.16 22.16 22.00 22.03 15,926 -0.04(-0.19%)
Jun 21, 2018 22.13 22.20 22.04 22.07 97,955 -0.06(-0.26%)
Jun 20, 2018 22.13 22.13 22.08 22.13 15,699 +0.00(+0.00%)
Jun 19, 2018 22.18 22.24 22.07 22.13 41,324 +0.10(+0.44%)
Jun 18, 2018 22.15 22.17 22.03 22.03 2,835 -0.13(-0.58%)
Jun 15, 2018 22.14 22.17 22.08 22.16 10,902 +0.06(+0.29%)
Jun 14, 2018 21.99 22.10 21.99 22.10 6,858 +0.24(+1.10%)
Jun 13, 2018 21.90 21.91 21.86 21.86 5,577 -0.05(-0.23%)
Jun 12, 2018 21.90 21.91 21.81 21.91 9,353 +0.06(+0.27%)
Jun 11, 2018 21.82 21.90 21.77 21.85 14,380 +0.05(+0.24%)
Jun 08, 2018 21.82 21.82 21.75 21.79 4,617 +0.00(+0.02%)
Jun 07, 2018 21.79 21.79 21.74 21.79 6,700 -0.02(-0.11%)
Jun 06, 2018 21.88 21.81 47,981 -0.07(-0.34%)
Jun 05, 2018 21.90 21.91 21.81 21.89 8,340 -0.00(-0.01%)
Jun 04, 2018 21.84 21.92 21.77 21.89 7,929 +0.08(+0.36%)
Jun 01, 2018 21.81 21.81 21.79 21.81 7,332 -0.05(-0.23%)
May 31, 2018 21.86 21.87 21.79 21.86 23,798 +0.00(+0.00%)
May 30, 2018 21.86 21.91 21.81 21.86 196,246 -0.07(-0.34%)
May 29, 2018 21.62 21.99 21.62 21.94 57,110 +0.09(+0.42%)
May 25, 2018 21.85 21.85 21.85 0 +0.08(+0.38%)
May 24, 2018 21.83 21.84 21.61 21.77 184,073 -0.02(-0.11%)
May 23, 2018 21.77 21.85 21.77 21.79 8,422 -0.02(-0.11%)
May 22, 2018 21.73 21.83 21.67 21.81 11,479 +0.04(+0.19%)
May 21, 2018 21.77 21.81 21.77 21.77 29,484 +0.01(+0.03%)
May 18, 2018 21.81 21.81 21.77 21.77 4,304 +0.06(+0.27%)
May 17, 2018 21.72 21.72 21.64 21.71 5,929 +0.01(+0.06%)
May 16, 2018 21.72 21.75 21.62 21.69 16,373 +0.04(+0.17%)
May 15, 2018 21.70 21.79 21.62 21.66 17,563 +0.07(+0.31%)
May 14, 2018 21.47 21.59 21.44 21.59 21,224 +0.11(+0.50%)
May 11, 2018 21.57 21.57 21.36 21.48 6,539 -0.05(-0.23%)
May 10, 2018 21.53 21.66 21.43 21.53 34,388 -0.13(-0.61%)
May 09, 2018 21.64 21.68 21.62 21.67 18,702 +0.03(+0.14%)
May 08, 2018 21.63 21.70 21.61 21.64 54,452 +0.03(+0.13%)
May 07, 2018 21.55 21.66 21.54 21.61 54,568 +0.09(+0.44%)
May 04, 2018 21.51 21.54 21.51 21.51 14,126 +0.04(+0.18%)
May 03, 2018 21.48 21.54 21.45 21.47 27,469 -0.02(-0.12%)
May 02, 2018 21.49 21.52 21.42 21.50 83,165 +0.07(+0.31%)
May 01, 2018 21.41 21.48 21.39 21.43 60,257 +0.17(+0.78%)
Apr 30, 2018 21.32 21.40 21.25 21.27 25,218 -0.00(-0.00%)
Apr 27, 2018 21.29 21.38 21.26 21.27 3,919 -0.01(-0.03%)
Apr 26, 2018 21.22 21.34 21.18 21.28 8,272 +0.06(+0.27%)
Apr 25, 2018 21.25 21.33 21.21 21.22 10,078 +0.03(+0.16%)
Apr 24, 2018 21.12 21.19 21.12 21.18 81,179 +0.05(+0.24%)
Apr 23, 2018 21.07 21.20 21.07 21.13 15,074 +0.14(+0.67%)
Apr 20, 2018 21.01 21.02 20.99 20.99 1,979 +0.06(+0.27%)
Apr 19, 2018 20.77 21.02 20.77 20.94 15,665 +0.17(+0.81%)
Apr 18, 2018 20.81 20.81 20.76 20.77 4,659 +0.00(+0.00%)
Apr 17, 2018 20.78 20.78 20.75 20.77 6,295 -0.02(-0.08%)
Apr 16, 2018 20.74 20.81 20.74 20.79 3,871 -0.07(-0.32%)
Apr 13, 2018 20.91 20.91 20.83 20.85 7,714 -0.03(-0.16%)
Apr 12, 2018 20.81 20.89 20.81 20.89 3,249 +0.12(+0.56%)
Apr 11, 2018 20.79 20.80 20.75 20.77 3,085 -0.05(-0.24%)
Apr 10, 2018 20.86 20.88 20.82 20.82 13,816 -0.02(-0.12%)
Apr 09, 2018 20.88 20.88 20.83 20.84 3,539 -0.08(-0.37%)
Apr 06, 2018 20.90 20.94 20.90 20.92 1,369 -0.01(-0.07%)
Apr 05, 2018 20.88 20.94 20.88 20.94 12,267 +0.10(+0.48%)
Apr 04, 2018 20.84 20.93 20.83 20.84 9,590 -0.07(-0.32%)
Apr 03, 2018 20.93 20.93 20.86 20.90 2,778 -0.07(-0.36%)
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.