Skip to main content

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

28.48 +0.30 (+1.06%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 26.22 26.22 26.11 26.17 24,299 -0.02(-0.08%)
Feb 26, 2015 25.94 26.24 25.94 26.19 27,166 +0.25(+0.97%)
Feb 25, 2015 26.01 26.01 25.93 25.94 19,095 -0.08(-0.31%)
Feb 24, 2015 26.11 26.14 25.96 26.02 40,898 -0.08(-0.32%)
Feb 23, 2015 26.13 26.13 26.02 26.11 30,412 +0.10(+0.40%)
Feb 20, 2015 26.09 26.11 25.95 26.00 28,423 -0.05(-0.20%)
Feb 19, 2015 26.08 26.09 26.00 26.06 36,335 +0.16(+0.60%)
Feb 18, 2015 26.01 26.06 25.89 25.90 52,831 -0.02(-0.07%)
Feb 17, 2015 25.88 26.06 25.84 25.92 30,527 -0.02(-0.07%)
Feb 13, 2015 26.08 25.94 25.94 25.94 30,758 +0.00(+0.00%)
Feb 12, 2015 26.10 26.10 25.91 25.94 74,348 -0.30(-1.14%)
Feb 11, 2015 26.15 26.26 26.15 26.24 29,973 +0.12(+0.47%)
Feb 10, 2015 26.11 26.14 26.06 26.11 72,940 +0.16(+0.61%)
Feb 09, 2015 25.99 26.01 25.95 25.96 30,630 -0.09(-0.36%)
Feb 06, 2015 26.01 26.08 25.97 26.05 146,228 +0.29(+1.13%)
Feb 05, 2015 25.88 25.88 25.76 25.76 68,188 -0.16(-0.61%)
Feb 04, 2015 25.83 26.69 25.52 25.92 94,746 +0.16(+0.62%)
Feb 03, 2015 25.87 25.92 25.69 25.76 51,182 -0.27(-1.04%)
Feb 02, 2015 26.43 26.43 25.75 26.03 244,482 -0.01(-0.04%)
Jan 30, 2015 26.11 26.14 26.04 26.04 108,630 +0.04(+0.14%)
Jan 29, 2015 25.95 26.13 25.94 26.00 24,645 +0.08(+0.33%)
Jan 28, 2015 25.81 25.92 25.81 25.92 142,342 +0.14(+0.55%)
Jan 27, 2015 25.81 25.83 25.73 25.78 78,221 -0.18(-0.69%)
Jan 26, 2015 25.94 25.97 25.81 25.96 3,697,124 +0.00(+0.00%)
Jan 23, 2015 25.90 25.96 25.84 25.96 242,442 +0.10(+0.40%)
Jan 22, 2015 25.67 25.85 25.61 25.85 205,262 +0.22(+0.84%)
Jan 21, 2015 25.47 25.68 25.37 25.64 229,233 +0.04(+0.15%)
Jan 20, 2015 25.59 25.61 25.52 25.60 223,278 +0.10(+0.40%)
Jan 16, 2015 25.47 25.53 25.45 25.50 658,787 +0.04(+0.15%)
Jan 15, 2015 25.43 25.56 25.34 25.46 263,180 -0.07(-0.29%)
Jan 14, 2015 25.45 25.56 25.45 25.53 186,390 -0.07(-0.26%)
Jan 13, 2015 25.61 25.62 25.53 25.60 870,876 +0.07(+0.26%)
Jan 12, 2015 25.56 25.61 25.52 25.53 1,291,716 +0.02(+0.07%)
Jan 09, 2015 25.65 25.65 25.49 25.52 132,104 -0.17(-0.66%)
Jan 08, 2015 25.68 25.69 25.57 25.68 126,220 +0.06(+0.22%)
Jan 07, 2015 25.72 25.87 25.58 25.63 178,412 +0.02(+0.07%)
Jan 06, 2015 25.61 25.67 25.48 25.61 122,013 +0.04(+0.16%)
Jan 05, 2015 25.69 25.69 25.55 25.57 139,134 -0.01(-0.05%)
Jan 02, 2015 25.51 25.58 25.47 25.58 96,019 +0.23(+0.92%)
Dec 31, 2014 25.24 25.35 25.35 25.35 320,396 +0.11(+0.44%)
Dec 30, 2014 25.30 25.30 25.18 25.23 131,453 -0.08(-0.33%)
Dec 29, 2014 25.37 25.38 25.28 25.32 102,557 +0.02(+0.07%)
Dec 26, 2014 25.23 25.32 25.23 25.30 129,635 -0.01(-0.03%)
Dec 24, 2014 25.32 25.31 25.31 25.31 53,613 -0.07(-0.26%)
Dec 23, 2014 25.34 25.47 25.25 25.37 173,063 +0.12(+0.48%)
Dec 22, 2014 25.13 25.26 25.13 25.25 62,874 +0.08(+0.33%)
Dec 19, 2014 25.16 25.24 24.80 25.17 2,699,775 -0.38(-1.50%)
Dec 18, 2014 26.25 26.25 25.48 25.55 104,011 +0.01(+0.04%)
Dec 17, 2014 25.26 25.56 25.25 25.54 1,450,939 +0.36(+1.41%)
Dec 16, 2014 25.24 25.32 24.64 25.19 253,231 -0.22(-0.85%)
Dec 15, 2014 25.43 25.46 25.34 25.40 53,947 +0.09(+0.37%)
Dec 12, 2014 25.38 25.39 25.31 25.31 51,098 -0.13(-0.51%)
Dec 11, 2014 25.25 25.46 25.25 25.44 21,817 +0.20(+0.77%)
Dec 10, 2014 25.37 25.37 25.24 25.24 40,966 -0.13(-0.52%)
Dec 09, 2014 25.45 25.45 25.21 25.37 32,880 -0.09(-0.37%)
Dec 08, 2014 25.51 25.52 25.39 25.47 52,872 +0.01(+0.04%)
Dec 05, 2014 25.52 25.55 25.46 25.46 48,128 +0.16(+0.63%)
Dec 04, 2014 25.39 25.39 25.17 25.30 35,930 -0.04(-0.15%)
Dec 03, 2014 25.33 25.36 25.28 25.34 69,477 +0.11(+0.45%)
Dec 02, 2014 25.21 25.30 25.21 25.22 40,545 +0.18(+0.71%)
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.