Skip to main content

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

25.59 +0.22 (+0.87%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 25.65 25.79 25.63 25.63 30,256 -0.04(-0.14%)
May 28, 2020 25.82 25.86 25.65 25.67 85,638 -0.18(-0.68%)
May 27, 2020 25.82 25.94 25.82 25.85 18,042 +0.03(+0.11%)
May 26, 2020 25.96 26.07 25.82 25.82 81,002 -0.18(-0.69%)
May 22, 2020 26.04 26.13 25.97 26.00 33,727 +0.06(+0.23%)
May 21, 2020 25.89 25.98 25.89 25.94 24,414 -0.03(-0.11%)
May 20, 2020 25.98 26.01 25.91 25.97 89,769 -0.09(-0.34%)
May 19, 2020 26.00 26.10 25.92 26.05 70,665 +0.04(+0.16%)
May 18, 2020 26.29 26.29 26.00 26.01 45,848 -0.28(-1.05%)
May 15, 2020 26.20 26.33 26.16 26.29 29,714 +0.06(+0.23%)
May 14, 2020 26.28 26.47 26.19 26.23 36,507 -0.01(-0.05%)
May 13, 2020 26.10 26.34 26.10 26.24 55,016 +0.12(+0.46%)
May 12, 2020 26.07 26.23 26.07 26.12 6,516,415 -0.04(-0.14%)
May 11, 2020 26.16 26.28 26.11 26.16 21,829 +0.06(+0.21%)
May 08, 2020 26.08 26.19 26.00 26.10 18,436 +0.00(+0.00%)
May 07, 2020 26.29 26.29 26.03 26.10 23,277 -0.08(-0.32%)
May 06, 2020 26.16 26.42 26.14 26.19 46,250 +0.06(+0.25%)
May 05, 2020 26.06 26.19 25.99 26.12 19,086 +0.04(+0.14%)
May 04, 2020 26.14 26.19 26.06 26.09 46,901 +0.03(+0.11%)
May 01, 2020 26.00 26.14 26.00 26.06 28,738 +0.04(+0.14%)
Apr 30, 2020 25.98 26.13 25.89 26.02 43,286 +0.05(+0.18%)
Apr 29, 2020 26.13 26.31 25.96 25.98 168,106 -0.28(-1.05%)
Apr 28, 2020 26.12 26.46 26.12 26.25 91,964 -0.05(-0.18%)
Apr 27, 2020 26.37 26.46 26.29 26.30 48,209 -0.08(-0.31%)
Apr 24, 2020 26.37 26.46 26.36 26.38 63,550 +0.00(+0.00%)
Apr 23, 2020 26.34 26.61 26.33 26.38 55,266 -0.01(-0.04%)
Apr 22, 2020 26.33 26.64 26.33 26.39 41,648 +0.06(+0.25%)
Apr 21, 2020 26.41 26.51 26.29 26.33 89,596 +0.17(+0.63%)
Apr 20, 2020 26.16 26.32 26.14 26.16 33,090 -0.01(-0.04%)
Apr 17, 2020 26.23 26.23 26.05 26.17 123,846 -0.16(-0.59%)
Apr 16, 2020 26.15 26.62 26.03 26.33 49,098 +0.12(+0.46%)
Apr 15, 2020 25.91 26.27 25.91 26.21 31,220 +0.31(+1.21%)
Apr 14, 2020 25.87 26.10 25.86 25.89 46,244 -0.12(-0.46%)
Apr 13, 2020 26.01 26.22 25.82 26.01 46,810 -0.11(-0.42%)
Apr 09, 2020 26.11 26.26 26.11 26.12 35,245 -0.21(-0.81%)
Apr 08, 2020 26.24 26.63 26.24 26.34 82,538 +0.08(+0.32%)
Apr 07, 2020 26.22 26.51 26.10 26.25 6,155,360 -0.47(-1.76%)
Apr 06, 2020 26.55 26.74 26.51 26.72 36,820 +0.30(+1.12%)
Apr 03, 2020 26.50 26.56 26.42 26.43 21,689 +0.24(+0.92%)
Apr 02, 2020 26.24 26.74 26.06 26.19 46,893 -0.06(-0.22%)
Apr 01, 2020 26.15 26.35 26.12 26.24 106,045 +0.18(+0.68%)
Mar 31, 2020 26.11 26.15 26.00 26.07 48,471 -0.04(-0.14%)
Mar 30, 2020 26.07 26.33 26.00 26.10 31,912 +0.10(+0.39%)
Mar 27, 2020 26.23 26.84 25.86 26.00 31,558 -0.09(-0.35%)
Mar 26, 2020 26.29 26.56 25.86 26.10 170,323 -0.55(-2.08%)
Mar 25, 2020 26.74 27.05 26.65 26.65 38,184 -0.23(-0.86%)
Mar 24, 2020 26.71 26.97 26.58 26.88 40,681 +0.01(+0.03%)
Mar 23, 2020 27.11 27.61 26.31 26.87 65,555 -0.17(-0.61%)
Mar 20, 2020 26.84 28.19 26.11 27.04 139,354 -0.02(-0.09%)
Mar 19, 2020 28.85 29.34 26.87 27.06 212,345 +0.04(+0.15%)
Mar 18, 2020 26.53 29.96 25.86 27.02 150,325 +0.69(+2.63%)
Mar 17, 2020 25.10 26.42 25.04 26.33 206,175 +1.94(+7.94%)
Mar 16, 2020 25.95 26.28 24.39 24.39 58,037 -1.70(-6.50%)
Mar 13, 2020 25.64 26.34 25.20 26.09 28,196 +0.65(+2.54%)
Mar 12, 2020 25.48 26.23 25.22 25.44 28,545 +0.01(+0.04%)
Mar 11, 2020 25.22 25.48 24.93 25.43 87,549 +0.31(+1.24%)
Mar 10, 2020 25.04 25.14 24.99 25.12 1,343 +0.30(+1.20%)
Mar 09, 2020 24.91 25.41 24.21 24.82 202,896 -0.32(-1.28%)
Mar 06, 2020 24.96 25.64 24.90 25.15 3,253 +0.10(+0.40%)
Mar 05, 2020 25.21 25.21 24.94 25.04 5,026 -0.15(-0.59%)
Mar 04, 2020 25.11 25.24 25.03 25.19 6,174 +0.14(+0.55%)
Mar 03, 2020 25.36 25.36 24.91 25.05 17,281 -0.23(-0.90%)
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.