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 (%)
Nov 28, 2014 23.27 23.41 23.26 23.39 54,578 +0.24(+1.05%)
Nov 26, 2014 23.15 23.15 23.15 23.15 42,906 -0.07(-0.30%)
Nov 25, 2014 23.35 23.35 23.19 23.22 82,717 -0.05(-0.22%)
Nov 24, 2014 23.26 23.32 23.25 23.27 42,544 +0.02(+0.07%)
Nov 21, 2014 23.21 23.29 23.19 23.25 59,347 +0.06(+0.26%)
Nov 20, 2014 23.12 23.23 23.12 23.19 32,382 -0.02(-0.07%)
Nov 19, 2014 23.21 23.23 23.12 23.21 2,003,164 +0.06(+0.27%)
Nov 18, 2014 23.16 23.16 23.07 23.15 22,425 -0.05(-0.21%)
Nov 17, 2014 23.18 23.22 23.13 23.20 184,853 +0.10(+0.42%)
Nov 14, 2014 23.21 23.21 23.07 23.10 85,369 -0.05(-0.21%)
Nov 13, 2014 23.24 23.24 23.10 23.15 49,562 -0.01(-0.04%)
Nov 12, 2014 23.12 23.18 23.05 23.16 50,467 +0.03(+0.15%)
Nov 11, 2014 23.19 23.27 23.07 23.12 708,907 -0.04(-0.19%)
Nov 10, 2014 23.06 23.17 23.04 23.17 24,079 +0.09(+0.38%)
Nov 07, 2014 23.33 23.35 23.06 23.08 37,432 -0.16(-0.67%)
Nov 06, 2014 23.28 23.28 23.10 23.24 60,280 +0.13(+0.56%)
Nov 05, 2014 23.12 23.19 23.03 23.11 40,662 +0.15(+0.65%)
Nov 04, 2014 22.97 23.03 22.93 22.96 26,604 -0.05(-0.23%)
Nov 03, 2014 22.99 23.13 22.99 23.01 10,494 +0.13(+0.57%)
Oct 31, 2014 22.91 22.91 22.83 22.88 42,303 +0.22(+0.96%)
Oct 30, 2014 22.65 22.73 22.57 22.66 42,460 +0.02(+0.08%)
Oct 29, 2014 22.48 22.70 22.41 22.65 20,618 +0.13(+0.58%)
Oct 28, 2014 22.79 22.79 22.47 22.52 3,679,637 -0.09(-0.38%)
Oct 27, 2014 22.74 22.61 22.53 22.60 67,732 -0.01(-0.04%)
Oct 24, 2014 22.60 22.62 22.56 22.61 379,150 -0.02(-0.07%)
Oct 23, 2014 22.70 22.73 22.58 22.63 9,571 +0.07(+0.30%)
Oct 22, 2014 22.59 22.60 22.44 22.56 25,496 +0.11(+0.47%)
Oct 21, 2014 22.49 22.50 22.45 22.45 1,254 +0.02(+0.10%)
Oct 20, 2014 22.45 22.50 22.43 22.43 6,049 -0.06(-0.26%)
Oct 17, 2014 22.47 22.51 22.44 22.49 5,791 +0.10(+0.46%)
Oct 16, 2014 22.51 22.52 22.39 22.39 1,537 -0.03(-0.16%)
Oct 15, 2014 22.28 22.62 22.28 22.42 12,486 -0.14(-0.62%)
Oct 14, 2014 22.56 22.59 22.56 22.56 7,651 +0.06(+0.27%)
Oct 13, 2014 22.26 22.55 22.26 22.50 5,952 -0.16(-0.69%)
Oct 10, 2014 22.64 22.66 22.59 22.65 6,404 +0.13(+0.58%)
Oct 09, 2014 22.46 22.56 22.46 22.52 10,809 +0.09(+0.39%)
Oct 08, 2014 22.54 22.61 22.44 22.44 10,512 -0.14(-0.61%)
Oct 07, 2014 22.59 22.63 22.57 22.58 5,445 -0.00(-0.02%)
Oct 06, 2014 22.78 22.78 22.58 22.58 10,979 -0.23(-1.02%)
Oct 03, 2014 22.71 22.86 22.71 22.81 19,214 +0.27(+1.20%)
Oct 02, 2014 22.73 22.73 22.54 22.54 7,253 -0.14(-0.61%)
Oct 01, 2014 22.74 22.79 22.66 22.68 13,182 +0.00(+0.00%)
Sep 30, 2014 22.72 22.72 22.64 22.68 26,107 +0.04(+0.19%)
Sep 29, 2014 22.64 22.65 22.59 22.64 38,353 +0.01(+0.04%)
Sep 26, 2014 22.58 22.63 22.55 22.63 29,705 +0.11(+0.47%)
Sep 25, 2014 22.52 22.54 22.47 22.52 40,134 +0.07(+0.30%)
Sep 24, 2014 22.46 22.46 22.45 22.45 1,948 +0.08(+0.35%)
Sep 23, 2014 22.41 22.42 22.38 22.38 2,209 -0.02(-0.08%)
Sep 22, 2014 22.42 22.43 22.38 22.39 9,669 +0.02(+0.08%)
Sep 19, 2014 22.36 22.39 22.36 22.38 3,736 +0.07(+0.31%)
Sep 18, 2014 22.32 22.33 22.27 22.31 4,085 -0.05(-0.23%)
Sep 17, 2014 22.23 22.36 22.18 22.36 8,852 +0.18(+0.82%)
Sep 16, 2014 22.25 22.25 22.12 22.18 8,552 -0.06(-0.29%)
Sep 15, 2014 22.29 22.29 22.24 22.24 6,028 -0.04(-0.18%)
Sep 12, 2014 22.25 22.29 22.23 22.28 10,042 +0.02(+0.08%)
Sep 11, 2014 22.32 22.32 22.18 22.26 15,759 +0.08(+0.35%)
Sep 10, 2014 22.20 22.22 22.17 22.19 5,368 +0.00(+0.00%)
Sep 09, 2014 22.20 22.23 22.17 22.19 30,848 +0.02(+0.10%)
Sep 08, 2014 22.09 22.18 22.06 22.16 5,111 +0.14(+0.61%)
Sep 05, 2014 21.97 22.04 21.97 22.03 7,189 -0.04(-0.20%)
Sep 04, 2014 21.96 22.07 21.96 22.07 7,177 +0.17(+0.75%)
Sep 03, 2014 21.91 21.91 21.91 21.91 1,715 -0.04(-0.20%)
Sep 02, 2014 21.92 21.92 21.92 21.95 5,511 +0.14(+0.63%)
Aug 29, 2014 21.79 21.81 21.81 21.81 4,371 -0.06(-0.27%)
Aug 28, 2014 21.91 21.91 21.79 21.87 4,720 +0.09(+0.39%)
Aug 27, 2014 21.84 21.84 21.77 21.79 25,802 -0.11(-0.51%)
Aug 26, 2014 21.83 21.90 21.81 21.90 16,547 +0.05(+0.22%)
Aug 25, 2014 21.81 21.88 21.81 21.85 3,521 +0.01(+0.06%)
Aug 22, 2014 21.85 21.85 21.78 21.84 5,584 +0.03(+0.16%)
Aug 21, 2014 21.78 21.81 21.76 21.80 6,386 +0.03(+0.12%)
Aug 20, 2014 21.78 21.84 21.74 21.78 4,921 +0.07(+0.33%)
Aug 19, 2014 21.73 21.74 21.69 21.71 3,777 +0.03(+0.15%)
Aug 18, 2014 21.68 21.68 21.64 21.67 1,919 +0.02(+0.08%)
Aug 15, 2014 21.62 21.66 21.69 21.66 4,888 -0.03(-0.16%)
Aug 14, 2014 21.67 21.69 21.63 21.69 15,771 -0.00(-0.00%)
Aug 13, 2014 21.72 21.72 21.69 21.69 1,518 +0.03(+0.12%)
Aug 12, 2014 21.66 21.67 21.66 21.66 1,342 -0.03(-0.16%)
Aug 11, 2014 21.66 21.70 21.66 21.70 1,456 +0.03(+0.16%)
Aug 08, 2014 21.69 21.72 21.66 21.66 3,806 -0.05(-0.25%)
Aug 07, 2014 21.72 21.72 21.72 21.72 368 +0.03(+0.13%)
Aug 06, 2014 21.71 21.73 21.66 21.69 6,606 -0.06(-0.28%)
Aug 05, 2014 21.74 21.75 21.74 21.75 3,300 +0.06(+0.28%)
Aug 04, 2014 21.66 21.69 21.66 21.69 1,029 +0.02(+0.10%)
Aug 01, 2014 21.67 21.67 21.67 21.67 503 -0.05(-0.22%)
Jul 31, 2014 21.69 21.72 21.69 21.72 5,286 +0.04(+0.20%)
Jul 30, 2014 21.66 21.69 21.66 21.67 1,756 +0.06(+0.26%)
Jul 29, 2014 21.62 21.62 21.58 21.62 2,527 +0.07(+0.30%)
Jul 28, 2014 21.55 21.55 21.51 21.55 8,536 +0.05(+0.24%)
Jul 25, 2014 21.51 21.51 21.50 21.50 1,418 -0.03(-0.12%)
Jul 24, 2014 21.52 21.52 21.47 21.52 3,932 +0.03(+0.14%)
Jul 23, 2014 21.48 21.50 21.48 21.49 5,973 +0.00(+0.02%)
Jul 22, 2014 21.49 21.50 21.46 21.49 26,368 +0.01(+0.04%)
Jul 21, 2014 21.48 21.50 21.44 21.48 10,168 +0.01(+0.04%)
Jul 18, 2014 21.45 21.48 21.43 21.47 5,791 -0.03(-0.12%)
Jul 17, 2014 21.50 21.50 21.44 21.50 5,629 +0.01(+0.04%)
Jul 16, 2014 21.49 21.49 21.46 21.49 9,269 +0.04(+0.16%)
Jul 15, 2014 21.40 21.46 21.36 21.45 6,578 +0.05(+0.24%)
Jul 14, 2014 21.42 21.42 21.39 21.40 2,474 -0.02(-0.08%)
Jul 11, 2014 21.36 21.42 21.36 21.42 1,300 +0.03(+0.12%)
Jul 10, 2014 21.41 21.42 21.37 21.39 4,814 +0.01(+0.04%)
Jul 09, 2014 21.39 21.41 21.33 21.39 11,569 -0.02(-0.08%)
Jul 08, 2014 21.41 21.41 21.40 21.40 4,265 -0.02(-0.12%)
Jul 07, 2014 21.49 21.49 21.34 21.43 17,654 -0.00(-0.01%)
Jul 03, 2014 21.47 21.43 21.43 21.43 3,105 +0.05(+0.25%)
Jul 02, 2014 21.32 21.39 21.32 21.38 23,918 +0.05(+0.24%)
Jul 01, 2014 21.33 21.36 21.32 21.32 4,670 -0.05(-0.25%)
Jun 30, 2014 21.39 21.39 21.35 21.38 1,310 +0.00(+0.00%)
Jun 27, 2014 21.36 21.40 21.35 21.38 7,671 -0.03(-0.16%)
Jun 26, 2014 21.42 21.46 21.40 21.41 7,758 -0.03(-0.12%)
Jun 25, 2014 21.43 21.46 21.41 21.44 3,238 -0.03(-0.16%)
Jun 24, 2014 21.43 21.49 21.43 21.47 4,110 +0.02(+0.08%)
Jun 23, 2014 21.45 21.46 21.44 21.46 3,002 -0.06(-0.28%)
Jun 20, 2014 21.47 21.53 21.46 21.52 6,415 +0.06(+0.28%)
Jun 19, 2014 21.44 21.51 21.41 21.46 11,072 -0.07(-0.32%)
Jun 18, 2014 21.59 21.59 21.52 21.52 6,036 -0.08(-0.36%)
Jun 17, 2014 21.66 21.67 21.59 21.60 5,995 +0.08(+0.36%)
Jun 16, 2014 21.53 21.63 21.51 21.52 9,022 -0.03(-0.12%)
Jun 13, 2014 21.64 21.65 21.55 21.55 210,990 +0.02(+0.08%)
Jun 12, 2014 21.55 21.55 21.53 21.53 3,476 -0.02(-0.08%)
Jun 11, 2014 21.59 21.59 21.54 21.55 3,563 -0.08(-0.35%)
Jun 10, 2014 21.59 21.63 21.60 21.63 3,768 +0.11(+0.53%)
Jun 06, 2014 21.52 21.57 21.52 21.52 5,425 -0.00(-0.02%)
Jun 05, 2014 21.58 21.58 21.52 21.52 2,394 -0.10(-0.47%)
Jun 04, 2014 21.59 21.63 21.59 21.62 1,436 +0.01(+0.05%)
Jun 03, 2014 21.55 21.61 21.55 21.61 1,391 -0.00(-0.00%)
Jun 02, 2014 21.59 21.61 21.59 21.61 2,161 +0.13(+0.61%)
May 30, 2014 21.53 21.53 21.48 21.48 1,558 -0.02(-0.08%)
May 29, 2014 21.56 21.56 21.50 21.50 2,455 -0.05(-0.24%)
May 28, 2014 21.52 21.59 21.52 21.55 4,903 +0.04(+0.20%)
May 27, 2014 21.54 21.57 21.51 21.51 4,802 -0.05(-0.24%)
May 23, 2014 21.50 21.56 21.56 21.56 11,272 +0.08(+0.36%)
May 22, 2014 21.47 21.55 21.47 21.48 3,463 -0.01(-0.03%)
May 21, 2014 21.47 21.55 21.47 21.49 10,770 +0.04(+0.19%)
May 20, 2014 21.51 21.52 21.45 21.45 2,621 -0.02(-0.08%)
May 19, 2014 21.47 21.48 21.40 21.46 6,698 -0.04(-0.16%)
May 16, 2014 21.49 21.50 21.46 21.50 999 -0.01(-0.04%)
May 15, 2014 21.51 21.52 21.51 21.51 1,911 -0.01(-0.04%)
May 14, 2014 21.52 21.52 21.52 21.52 1,368 -0.03(-0.12%)
May 13, 2014 21.49 21.54 21.47 21.54 7,781 +0.10(+0.45%)
May 12, 2014 21.49 21.50 21.44 21.45 29,079 +0.02(+0.08%)
May 09, 2014 21.50 21.51 21.43 21.43 3,119 +0.03(+0.16%)
May 08, 2014 21.35 21.39 21.35 21.39 3,342 +0.03(+0.12%)
May 07, 2014 21.36 21.37 21.32 21.37 13,108 -0.02(-0.08%)
May 06, 2014 21.39 21.39 21.38 21.38 9,576 -0.04(-0.21%)
May 05, 2014 21.41 21.44 21.41 21.43 2,063 +0.00(+0.00%)
May 02, 2014 21.56 21.56 21.42 21.43 7,972 -0.05(-0.25%)
May 01, 2014 21.59 21.59 21.45 21.48 2,101 -0.02(-0.09%)
Apr 30, 2014 21.51 21.52 21.50 21.50 1,711 -0.04(-0.20%)
Apr 29, 2014 21.53 21.55 21.52 21.55 2,256 -0.01(-0.02%)
Apr 28, 2014 21.52 21.55 21.52 21.55 2,639 -0.01(-0.04%)
Apr 25, 2014 21.63 21.63 21.50 21.56 16,037 +0.01(+0.04%)
Apr 24, 2014 21.53 21.55 21.53 21.55 2,186 -0.00(-0.00%)
Apr 23, 2014 21.53 21.57 21.53 21.55 4,077 +0.01(+0.04%)
Apr 22, 2014 21.52 21.59 21.52 21.54 24,054 -0.01(-0.04%)
Apr 21, 2014 21.59 21.59 21.54 21.55 4,696 -0.02(-0.08%)
Apr 17, 2014 21.54 21.57 21.57 21.57 15,414 +0.01(+0.04%)
Apr 16, 2014 21.56 21.56 21.56 21.56 80,100 +0.00(+0.00%)
Apr 15, 2014 21.49 21.56 21.48 21.56 15,994 +0.06(+0.30%)
Apr 14, 2014 21.47 21.52 21.47 21.50 4,376 +0.02(+0.09%)
Apr 11, 2014 21.48 21.48 21.48 21.48 1,502 +0.06(+0.30%)
Apr 10, 2014 21.43 21.43 21.41 21.41 969 -0.06(-0.28%)
Apr 09, 2014 21.55 21.55 21.44 21.47 2,134 -0.07(-0.32%)
Apr 08, 2014 21.62 21.62 21.50 21.54 5,549 -0.23(-1.07%)
Apr 07, 2014 21.59 22.82 21.59 21.78 5,649 +0.06(+0.28%)
Apr 04, 2014 21.72 21.72 21.72 21.72 1,428 -0.07(-0.32%)
Apr 03, 2014 21.78 21.79 21.75 21.79 6,631 +0.04(+0.20%)
Apr 02, 2014 21.72 21.74 21.70 21.74 7,039 +0.03(+0.16%)
Apr 01, 2014 21.70 21.71 21.68 21.71 6,735 +0.01(+0.04%)
Mar 31, 2014 21.71 21.71 21.66 21.70 31,470 +0.00(+0.00%)
Mar 28, 2014 21.70 21.70 21.67 21.70 908 +0.02(+0.08%)
Mar 27, 2014 21.67 21.77 21.61 21.68 465,995 +0.03(+0.12%)
Mar 26, 2014 21.66 21.66 21.66 21.66 810 -0.02(-0.08%)
Mar 25, 2014 21.73 21.73 21.67 21.67 6,637 -0.05(-0.24%)
Mar 24, 2014 21.74 21.78 21.70 21.72 2,190 -0.00(-0.00%)
Mar 21, 2014 21.76 21.78 21.72 21.72 2,989 -0.11(-0.52%)
Mar 20, 2014 21.84 21.84 21.84 21.84 1,226 +0.10(+0.48%)
Mar 19, 2014 21.60 21.73 21.60 21.73 675 +0.14(+0.66%)
Mar 18, 2014 21.61 21.62 21.59 21.59 3,020 -0.02(-0.10%)
Mar 17, 2014 21.57 21.61 21.57 21.61 4,418 -0.02(-0.08%)
Mar 14, 2014 21.64 21.64 21.62 21.63 8,295 -0.03(-0.12%)
Mar 13, 2014 21.66 21.66 21.66 21.66 335 -0.07(-0.32%)
Mar 12, 2014 21.72 21.73 21.70 21.72 3,393 -0.01(-0.04%)
Mar 11, 2014 21.71 21.73 21.70 21.73 2,520 +0.03(+0.12%)
Mar 10, 2014 21.70 21.72 21.69 21.71 4,367 +0.03(+0.12%)
Mar 07, 2014 21.70 21.70 21.68 21.68 1,832 +0.03(+0.13%)
Mar 06, 2014 21.68 21.68 21.62 21.66 4,105 -0.08(-0.36%)
Mar 05, 2014 21.73 21.73 21.73 21.73 858 -0.06(-0.27%)
Mar 04, 2014 21.78 21.79 21.76 21.79 7,404 +0.05(+0.24%)
Mar 03, 2014 21.70 21.74 21.70 21.74 2,527 +0.04(+0.16%)
Feb 28, 2014 21.71 21.71 21.71 21.71 1,151 -0.06(-0.28%)
Feb 27, 2014 21.79 21.79 21.77 21.77 1,099 -0.04(-0.20%)
Feb 26, 2014 21.83 21.83 21.81 21.81 1,274 +0.07(+0.32%)
Feb 25, 2014 21.73 21.76 21.72 21.74 4,353 -0.01(-0.04%)
Feb 24, 2014 21.74 21.79 21.74 21.75 5,192 -0.03(-0.16%)
Feb 21, 2014 21.81 21.81 21.78 21.79 1,986 -0.02(-0.08%)
Feb 20, 2014 21.80 21.82 21.80 21.80 6,258 +0.01(+0.04%)
Feb 19, 2014 21.75 21.79 21.72 21.79 6,892 +0.08(+0.35%)
Feb 18, 2014 21.74 21.74 21.71 21.72 5,837 -0.02(-0.11%)
Feb 14, 2014 21.73 21.74 21.74 21.74 3,220 -0.04(-0.17%)
Feb 13, 2014 21.83 21.83 21.78 21.78 2,682 -0.10(-0.47%)
Feb 12, 2014 21.88 21.88 21.88 21.88 986 -0.01(-0.04%)
Feb 11, 2014 21.88 21.89 21.83 21.89 5,474 +0.00(+0.00%)
Feb 10, 2014 21.90 21.91 21.88 21.89 4,604 -0.01(-0.04%)
Feb 07, 2014 21.88 21.92 21.88 21.90 8,884 +0.01(+0.04%)
Feb 06, 2014 21.88 21.91 21.88 21.89 1,728 -0.03(-0.16%)
Feb 05, 2014 21.98 21.98 21.92 21.92 7,696 -0.05(-0.24%)
Feb 04, 2014 21.95 21.99 21.95 21.98 6,338 -0.02(-0.07%)
Feb 03, 2014 21.99 21.99 21.99 21.99 1,014 -0.05(-0.24%)
Jan 31, 2014 22.09 22.09 22.04 22.05 15,189 +0.00(+0.00%)
Jan 30, 2014 22.01 22.05 21.99 22.05 1,108 +0.08(+0.36%)
Jan 29, 2014 21.95 21.97 21.91 21.97 1,719 +0.01(+0.04%)
Jan 28, 2014 21.97 21.97 21.92 21.96 60,172 +0.04(+0.19%)
Jan 27, 2014 21.94 21.96 21.91 21.92 3,204 -0.01(-0.04%)
Jan 24, 2014 21.92 21.98 21.92 21.92 1,724 -0.03(-0.16%)
Jan 23, 2014 21.95 21.99 21.95 21.96 8,222 -0.10(-0.45%)
Jan 22, 2014 21.96 22.07 21.96 22.06 10,038 +0.02(+0.11%)
Jan 21, 2014 22.04 22.05 22.01 22.04 4,004 -0.03(-0.13%)
Jan 17, 2014 22.06 22.06 22.06 22.06 575 +0.06(+0.28%)
Jan 16, 2014 21.99 22.01 21.97 22.00 1,712 -0.00(-0.01%)
Jan 15, 2014 22.00 22.00 21.99 22.00 1,336 +0.09(+0.41%)
Jan 14, 2014 21.87 21.92 21.87 21.92 6,017 +0.09(+0.40%)
Jan 13, 2014 21.79 21.86 21.79 21.83 3,557 -0.05(-0.24%)
Jan 10, 2014 21.95 21.95 21.84 21.88 12,890 -0.10(-0.44%)
Jan 09, 2014 22.01 22.02 21.94 21.98 7,746 -0.02(-0.11%)
Jan 08, 2014 21.98 22.01 21.95 22.00 11,385 +0.06(+0.28%)
Jan 07, 2014 21.87 21.95 21.87 21.94 15,319 +0.04(+0.20%)
Jan 06, 2014 21.93 21.93 21.87 21.90 8,680 -0.03(-0.16%)
Jan 03, 2014 21.87 21.93 21.87 21.93 8,767 -0.03(-0.16%)
Jan 02, 2014 21.91 21.97 21.87 21.97 10,903 +0.14(+0.64%)
Dec 31, 2013 21.81 21.83 21.83 21.83 2,415 -0.03(-0.16%)
Dec 30, 2013 21.84 21.86 21.79 21.86 4,145 -0.02(-0.08%)
Dec 27, 2013 21.82 21.88 21.79 21.88 2,933 -0.01(-0.04%)
Dec 26, 2013 21.86 21.90 21.86 21.89 3,446 +0.04(+0.20%)
Dec 24, 2013 21.85 21.85 21.85 21.85 1,218 -0.01(-0.04%)
Dec 23, 2013 21.86 21.86 21.80 21.86 5,882 +0.02(+0.08%)
Dec 20, 2013 21.92 21.92 21.81 21.84 20,597 -0.07(-0.31%)
Dec 19, 2013 21.92 21.92 21.91 21.91 4,027 +0.17(+0.80%)
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.