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 (%)
Jan 30, 2015 24.25 24.27 24.18 24.18 117,003 +0.03(+0.14%)
Jan 29, 2015 24.09 24.26 24.08 24.14 26,545 +0.08(+0.32%)
Jan 28, 2015 23.97 24.06 23.97 24.06 153,313 +0.13(+0.54%)
Jan 27, 2015 23.96 23.98 23.89 23.93 84,250 -0.17(-0.69%)
Jan 26, 2015 24.08 24.12 23.96 24.10 3,982,084 +0.00(+0.00%)
Jan 23, 2015 24.05 24.10 23.99 24.10 261,129 +0.10(+0.40%)
Jan 22, 2015 23.83 24.00 23.78 24.00 221,082 +0.20(+0.84%)
Jan 21, 2015 23.65 23.85 23.56 23.80 246,901 +0.03(+0.15%)
Jan 20, 2015 23.76 23.78 23.70 23.77 240,488 +0.10(+0.40%)
Jan 16, 2015 23.65 23.71 23.63 23.67 709,564 +0.03(+0.15%)
Jan 15, 2015 23.61 23.73 23.52 23.64 283,465 -0.07(-0.29%)
Jan 14, 2015 23.63 23.73 23.63 23.71 200,756 -0.06(-0.26%)
Jan 13, 2015 23.78 23.79 23.71 23.77 937,999 +0.06(+0.26%)
Jan 12, 2015 23.73 23.78 23.69 23.71 1,391,277 +0.02(+0.07%)
Jan 09, 2015 23.81 23.81 23.67 23.69 142,286 -0.16(-0.66%)
Jan 08, 2015 23.85 23.85 23.74 23.85 135,948 +0.05(+0.22%)
Jan 07, 2015 23.88 24.02 23.75 23.79 192,164 +0.02(+0.07%)
Jan 06, 2015 23.78 23.84 23.65 23.78 131,417 +0.04(+0.16%)
Jan 05, 2015 23.85 23.85 23.72 23.74 149,858 -0.01(-0.05%)
Jan 02, 2015 23.68 23.75 23.65 23.75 103,420 +0.22(+0.92%)
Dec 31, 2014 23.44 23.53 23.53 23.53 345,091 +0.10(+0.44%)
Dec 30, 2014 23.49 23.49 23.38 23.43 141,585 -0.08(-0.33%)
Dec 29, 2014 23.55 23.57 23.47 23.51 110,462 +0.02(+0.07%)
Dec 26, 2014 23.43 23.51 23.43 23.49 139,627 -0.01(-0.03%)
Dec 24, 2014 23.51 23.50 23.50 23.50 57,745 -0.06(-0.26%)
Dec 23, 2014 23.52 23.64 23.45 23.56 186,402 +0.11(+0.48%)
Dec 22, 2014 23.33 23.45 23.33 23.45 67,720 +0.08(+0.34%)
Dec 19, 2014 23.36 23.44 23.03 23.37 2,907,863 -0.36(-1.50%)
Dec 18, 2014 24.37 24.37 23.65 23.72 112,028 +0.01(+0.04%)
Dec 17, 2014 23.45 23.73 23.45 23.72 1,562,771 +0.33(+1.41%)
Dec 16, 2014 23.44 23.51 22.88 23.39 272,749 -0.20(-0.85%)
Dec 15, 2014 23.61 23.64 23.52 23.59 58,105 +0.09(+0.37%)
Dec 12, 2014 23.57 23.58 23.49 23.50 55,037 -0.12(-0.51%)
Dec 11, 2014 23.45 23.64 23.45 23.62 23,499 +0.18(+0.77%)
Dec 10, 2014 23.55 23.55 23.44 23.44 44,124 -0.12(-0.52%)
Dec 09, 2014 23.63 23.63 23.41 23.56 35,414 -0.09(-0.37%)
Dec 08, 2014 23.68 23.69 23.58 23.65 56,948 +0.01(+0.04%)
Dec 05, 2014 23.69 23.72 23.64 23.64 51,838 +0.15(+0.63%)
Dec 04, 2014 23.58 23.58 23.37 23.49 38,699 -0.03(-0.15%)
Dec 03, 2014 23.52 23.54 23.47 23.52 74,833 +0.11(+0.45%)
Dec 02, 2014 23.40 23.49 23.40 23.42 43,670 +0.16(+0.71%)
Dec 01, 2014 23.31 23.32 23.19 23.25 533,303 -0.14(-0.59%)
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%)
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.