Skip to main content

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

28.43 +0.25 (+0.89%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 26.11 26.28 26.11 26.25 15,475 +0.02(+0.07%)
Feb 27, 2017 26.15 26.28 26.13 26.23 32,067 +0.02(+0.07%)
Feb 24, 2017 26.18 26.22 26.14 26.21 23,499 +0.05(+0.21%)
Feb 23, 2017 26.14 26.19 26.12 26.16 26,404 -0.11(-0.42%)
Feb 22, 2017 26.29 26.34 26.25 26.27 48,694 -0.06(-0.22%)
Feb 21, 2017 26.42 26.42 26.11 26.33 33,727 +0.02(+0.07%)
Feb 17, 2017 26.31 26.31 26.31 0 +0.08(+0.29%)
Feb 16, 2017 26.25 26.26 26.19 26.23 19,812 -0.08(-0.29%)
Feb 15, 2017 26.44 26.44 26.27 26.31 33,467 -0.04(-0.14%)
Feb 14, 2017 26.27 26.39 26.25 26.35 32,815 +0.08(+0.29%)
Feb 13, 2017 26.27 26.34 26.27 26.27 187,145 +0.01(+0.04%)
Feb 10, 2017 26.33 26.33 26.23 26.26 38,388 -0.01(-0.04%)
Feb 09, 2017 26.08 26.28 26.08 26.27 41,152 +0.11(+0.40%)
Feb 08, 2017 26.19 26.21 26.13 26.16 262,721 -0.03(-0.11%)
Feb 07, 2017 26.24 26.31 26.17 26.19 84,105 +0.10(+0.37%)
Feb 06, 2017 26.14 26.18 26.09 26.10 131,008 +0.01(+0.04%)
Feb 03, 2017 26.11 26.15 26.04 26.09 48,649 -0.03(-0.11%)
Feb 02, 2017 26.02 26.15 26.00 26.12 59,579 -0.09(-0.33%)
Feb 01, 2017 26.17 26.27 26.11 26.20 221,029 +0.06(+0.21%)
Jan 31, 2017 26.13 26.21 26.08 26.15 315,767 -0.21(-0.79%)
Jan 30, 2017 26.37 26.39 26.31 26.36 20,427 -0.10(-0.39%)
Jan 27, 2017 26.38 26.51 26.35 26.46 102,027 +0.07(+0.25%)
Jan 26, 2017 26.36 26.48 26.36 26.39 214,549 +0.15(+0.58%)
Jan 25, 2017 26.35 26.39 26.24 26.24 79,951 -0.16(-0.62%)
Jan 24, 2017 26.39 26.44 26.28 26.40 222,147 +0.05(+0.18%)
Jan 23, 2017 26.47 26.47 26.33 26.36 41,583 -0.21(-0.79%)
Jan 20, 2017 26.69 26.72 26.55 26.57 61,545 -0.06(-0.22%)
Jan 19, 2017 26.70 26.79 26.60 26.62 153,951 -0.07(-0.25%)
Jan 18, 2017 26.47 26.69 26.46 26.69 25,223 +0.29(+1.09%)
Jan 17, 2017 26.36 26.45 26.36 26.40 93,296 -0.26(-0.97%)
Jan 13, 2017 26.66 26.66 26.66 0 -0.04(-0.14%)
Jan 12, 2017 26.61 26.72 26.58 26.70 40,064 -0.08(-0.29%)
Jan 11, 2017 26.93 27.06 26.67 26.78 87,045 -0.08(-0.28%)
Jan 10, 2017 26.80 26.90 26.76 26.85 72,258 +0.04(+0.14%)
Jan 09, 2017 26.89 26.89 26.79 26.81 33,376 -0.07(-0.25%)
Jan 06, 2017 26.79 26.90 26.74 26.88 34,453 +0.18(+0.68%)
Jan 05, 2017 26.75 26.85 26.63 26.70 187,748 -0.22(-0.82%)
Jan 04, 2017 27.01 27.02 26.91 26.92 69,298 -0.16(-0.60%)
Jan 03, 2017 27.00 27.12 26.76 27.08 144,421 +0.35(+1.32%)
Dec 30, 2016 26.73 26.73 26.73 0 -0.16(-0.60%)
Dec 29, 2016 26.90 27.01 26.60 26.89 189,808 -0.15(-0.57%)
Dec 28, 2016 27.01 27.18 27.01 27.04 117,892 +0.04(+0.14%)
Dec 27, 2016 27.26 27.26 26.93 27.01 139,260 -0.01(-0.04%)
Dec 23, 2016 27.01 27.01 27.01 0 -0.01(-0.04%)
Dec 22, 2016 26.98 27.02 26.91 27.02 55,003 +0.06(+0.21%)
Dec 21, 2016 26.84 26.97 26.82 26.97 154,122 +0.04(+0.14%)
Dec 20, 2016 26.93 27.02 26.48 26.93 86,747 +0.00(+0.00%)
Dec 19, 2016 26.94 26.96 26.81 26.93 65,723 +0.03(+0.11%)
Dec 16, 2016 26.87 26.96 26.79 26.90 133,303 +0.01(+0.04%)
Dec 15, 2016 26.79 27.01 26.79 26.89 325,511 +0.21(+0.79%)
Dec 14, 2016 26.32 26.68 26.29 26.68 50,267 +0.28(+1.05%)
Dec 13, 2016 26.41 26.44 26.36 26.40 56,394 +0.01(+0.04%)
Dec 12, 2016 26.44 26.48 26.35 26.39 51,860 -0.12(-0.47%)
Dec 09, 2016 26.46 26.56 26.46 26.52 27,128 +0.13(+0.51%)
Dec 08, 2016 26.36 26.49 26.36 26.38 35,284 +0.15(+0.58%)
Dec 07, 2016 26.34 26.34 26.23 26.23 69,134 -0.11(-0.40%)
Dec 06, 2016 26.30 26.37 26.30 26.34 1,359,658 +0.03(+0.11%)
Dec 05, 2016 26.41 26.41 26.25 26.31 40,419 -0.12(-0.47%)
Dec 02, 2016 26.54 26.54 26.41 26.43 49,258 +0.00(+0.00%)
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.