Skip to main content

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

25.95 +0.36 (+1.41%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 24.42 24.47 24.42 24.45 1,117 +0.02(+0.06%)
Mar 28, 2019 24.37 24.48 24.37 24.43 7,450 +0.02(+0.07%)
Mar 27, 2019 24.36 24.42 24.34 24.42 1,759 +0.11(+0.44%)
Mar 26, 2019 24.27 24.31 24.22 24.31 29,404 +0.05(+0.22%)
Mar 25, 2019 24.30 24.30 24.21 24.25 10,427 -0.01(-0.04%)
Mar 22, 2019 24.26 24.26 24.02 24.26 18,994 +0.01(+0.06%)
Mar 21, 2019 24.17 24.25 24.15 24.25 2,293 +0.13(+0.53%)
Mar 20, 2019 24.22 24.26 24.06 24.12 21,256 -0.10(-0.40%)
Mar 19, 2019 24.22 24.23 24.17 24.22 5,244 -0.06(-0.24%)
Mar 18, 2019 24.25 24.32 24.25 24.28 4,298 +0.03(+0.13%)
Mar 15, 2019 24.28 24.34 24.25 24.25 5,027 -0.06(-0.26%)
Mar 14, 2019 24.29 24.35 24.29 24.31 6,770 -0.03(-0.11%)
Mar 13, 2019 24.37 24.37 24.30 24.34 1,985 -0.04(-0.15%)
Mar 12, 2019 24.42 24.42 24.34 24.37 7,941 -0.03(-0.14%)
Mar 11, 2019 24.43 24.54 24.38 24.40 24,336 -0.09(-0.37%)
Mar 08, 2019 24.47 24.50 24.47 24.50 2,234 -0.07(-0.29%)
Mar 07, 2019 24.44 24.60 24.43 24.57 7,206 +0.24(+0.99%)
Mar 06, 2019 24.38 24.47 24.31 24.33 171,608 -0.04(-0.17%)
Mar 05, 2019 24.33 24.37 24.31 24.37 3,037 +0.11(+0.46%)
Mar 04, 2019 24.31 24.33 24.24 24.25 2,917 +0.00(+0.00%)
Mar 01, 2019 24.29 24.29 24.22 24.25 14,189 -0.01(-0.03%)
Feb 28, 2019 24.16 24.27 24.15 24.26 6,932 +0.15(+0.63%)
Feb 27, 2019 24.15 24.20 24.10 24.11 3,704 -0.03(-0.13%)
Feb 26, 2019 24.18 24.21 24.11 24.14 7,252 -0.05(-0.22%)
Feb 25, 2019 24.17 24.26 24.16 24.20 19,854 +0.05(+0.20%)
Feb 22, 2019 24.21 24.25 24.14 24.15 125,807 -0.10(-0.41%)
Feb 21, 2019 24.27 24.27 24.24 24.25 4,532 +0.01(+0.05%)
Feb 20, 2019 24.19 24.30 24.17 24.23 7,698 +0.01(+0.02%)
Feb 19, 2019 24.30 24.38 24.21 24.23 14,283 -0.08(-0.33%)
Feb 15, 2019 24.33 24.33 24.30 24.31 3,128 -0.03(-0.13%)
Feb 14, 2019 24.36 24.42 24.31 24.34 9,164 -0.00(-0.02%)
Feb 13, 2019 24.31 24.34 24.27 24.34 14,312 +0.04(+0.18%)
Feb 12, 2019 24.28 24.31 24.20 24.30 5,617 -0.01(-0.04%)
Feb 11, 2019 24.30 24.31 24.25 24.31 9,417 +0.07(+0.28%)
Feb 08, 2019 24.21 24.24 24.15 24.24 27,820 +0.05(+0.20%)
Feb 07, 2019 24.16 24.19 24.10 24.19 30,449 +0.13(+0.56%)
Feb 06, 2019 24.09 24.22 24.01 24.06 92,602 -0.10(-0.41%)
Feb 05, 2019 24.08 24.16 23.98 24.16 60,929 +0.19(+0.78%)
Feb 04, 2019 24.08 24.14 23.94 23.97 12,734 +0.01(+0.04%)
Feb 01, 2019 23.96 24.02 23.96 23.96 8,379 -0.01(-0.04%)
Jan 31, 2019 23.91 24.00 23.54 23.97 16,739 -0.03(-0.11%)
Jan 30, 2019 24.08 24.08 23.81 24.00 939,621 -0.00(-0.02%)
Jan 29, 2019 23.99 24.08 23.98 24.00 27,063 -0.05(-0.22%)
Jan 28, 2019 24.07 24.09 23.99 24.05 6,837 +0.03(+0.11%)
Jan 25, 2019 24.03 24.12 23.98 24.03 13,742 -0.14(-0.57%)
Jan 24, 2019 24.11 24.17 24.06 24.17 11,529 +0.07(+0.28%)
Jan 23, 2019 24.18 24.18 24.07 24.10 5,692 -0.06(-0.24%)
Jan 22, 2019 24.17 24.21 24.10 24.16 9,365 +0.05(+0.22%)
Jan 18, 2019 24.08 24.13 24.05 24.10 25,362 +0.07(+0.31%)
Jan 17, 2019 24.08 24.13 24.02 24.03 6,792 +0.04(+0.19%)
Jan 16, 2019 24.04 24.04 23.98 23.99 136,295 -0.03(-0.11%)
Jan 15, 2019 23.96 24.01 23.96 24.01 11,918 +0.06(+0.26%)
Jan 14, 2019 23.95 24.04 23.36 23.95 37,617 -0.06(-0.24%)
Jan 11, 2019 23.96 24.07 23.92 24.01 13,966 +0.02(+0.07%)
Jan 10, 2019 23.95 24.03 23.91 23.99 6,221 +0.38(+1.62%)
Jan 09, 2019 23.90 23.98 23.57 23.61 26,155 -0.43(-1.79%)
Jan 08, 2019 24.08 24.16 24.01 24.04 13,050 +0.04(+0.17%)
Jan 07, 2019 24.04 24.14 23.99 24.00 11,614 -0.10(-0.40%)
Jan 04, 2019 24.22 24.28 24.08 24.09 13,519 -0.10(-0.41%)
Jan 03, 2019 24.27 24.27 23.77 24.19 21,185 -0.13(-0.52%)
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.