Skip to main content

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

28.25 -0.23 (-0.81%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 26.84 26.87 26.74 26.75 39,155 +0.01(+0.03%)
Mar 30, 2015 26.68 26.82 26.68 26.74 31,440 +0.19(+0.71%)
Mar 27, 2015 26.55 26.64 26.50 26.55 35,666 +0.00(+0.00%)
Mar 26, 2015 26.45 26.59 26.39 26.55 42,566 +0.11(+0.43%)
Mar 25, 2015 26.52 26.53 26.40 26.44 51,573 +0.00(+0.00%)
Mar 24, 2015 26.40 26.55 26.40 26.44 112,703 +0.04(+0.14%)
Mar 23, 2015 26.48 26.58 26.31 26.40 263,145 -0.22(-0.81%)
Mar 20, 2015 26.70 26.81 26.57 26.62 87,549 -0.37(-1.35%)
Mar 19, 2015 27.02 27.09 26.92 26.99 111,977 +0.29(+1.09%)
Mar 18, 2015 27.08 27.16 26.67 26.70 108,540 -0.47(-1.72%)
Mar 17, 2015 27.14 27.18 27.04 27.16 38,224 +0.06(+0.21%)
Mar 16, 2015 27.14 27.20 27.04 27.11 49,639 -0.17(-0.62%)
Mar 13, 2015 26.95 27.32 26.95 27.28 120,894 +0.29(+1.08%)
Mar 12, 2015 27.12 27.12 26.92 26.99 313,677 -0.21(-0.76%)
Mar 11, 2015 27.12 27.23 27.06 27.19 310,463 +0.20(+0.73%)
Mar 10, 2015 27.05 27.05 26.82 26.99 261,675 +0.26(+0.98%)
Mar 09, 2015 26.78 26.87 26.70 26.73 81,337 -0.04(-0.14%)
Mar 06, 2015 26.74 26.79 26.70 26.77 61,667 +0.36(+1.35%)
Mar 05, 2015 26.41 26.49 26.39 26.41 45,181 +0.10(+0.39%)
Mar 04, 2015 26.30 26.47 26.08 26.31 54,632 +0.06(+0.21%)
Mar 03, 2015 26.24 26.25 26.17 26.25 21,634 -0.04(-0.14%)
Mar 02, 2015 26.21 26.29 26.15 26.29 13,944 +0.12(+0.47%)
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%)
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.