Skip to main content

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

25.65 +0.07 (+0.27%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.