Skip to main content

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

26.64 -0.12 (-0.44%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 24.71 24.80 24.61 24.69 10,373 +0.08(+0.33%)
Nov 29, 2018 24.57 24.66 24.53 24.61 10,799 +0.01(+0.02%)
Nov 28, 2018 24.72 24.88 23.35 24.60 12,499 -0.25(-1.00%)
Nov 27, 2018 24.64 24.85 24.64 24.85 12,941 +0.27(+1.09%)
Nov 26, 2018 24.60 24.73 24.54 24.58 14,381 +0.11(+0.44%)
Nov 23, 2018 24.62 24.62 24.47 24.47 1,673 -0.04(-0.15%)
Nov 21, 2018 24.51 24.51 24.51 0 -0.03(-0.11%)
Nov 20, 2018 24.56 24.73 24.47 24.54 18,886 +0.10(+0.42%)
Nov 19, 2018 24.49 24.49 24.43 24.43 9,634 +0.03(+0.13%)
Nov 16, 2018 24.47 24.49 23.34 24.40 25,878 -0.16(-0.66%)
Nov 15, 2018 24.63 24.63 24.49 24.56 16,352 -0.04(-0.18%)
Nov 14, 2018 24.60 24.71 24.48 24.61 27,252 -0.05(-0.22%)
Nov 13, 2018 24.73 24.73 24.65 24.66 7,854 -0.05(-0.21%)
Nov 12, 2018 24.64 24.91 24.36 24.72 19,087 +0.15(+0.62%)
Nov 09, 2018 24.58 24.65 24.36 24.56 11,600 -0.01(-0.04%)
Nov 08, 2018 24.37 24.64 24.32 24.57 88,503 +0.14(+0.59%)
Nov 07, 2018 24.38 24.43 24.37 24.43 61,503 -0.02(-0.07%)
Nov 06, 2018 24.41 24.48 24.38 24.45 13,110 +0.03(+0.10%)
Nov 05, 2018 24.43 24.44 24.38 24.42 10,558 +0.01(+0.04%)
Nov 02, 2018 24.38 24.58 24.37 24.41 5,354 +0.03(+0.11%)
Nov 01, 2018 24.46 24.47 24.17 24.39 11,393 -0.30(-1.20%)
Oct 31, 2018 24.69 24.73 24.55 24.68 37,362 +0.05(+0.22%)
Oct 30, 2018 24.53 24.64 24.47 24.63 25,312 +0.14(+0.57%)
Oct 29, 2018 24.48 24.53 24.42 24.49 9,023 +0.10(+0.42%)
Oct 26, 2018 24.44 24.44 24.29 24.39 21,193 +0.03(+0.11%)
Oct 25, 2018 24.31 24.44 24.31 24.36 467,912 +0.00(+0.01%)
Oct 24, 2018 24.43 24.43 24.32 24.36 5,901 +0.11(+0.44%)
Oct 23, 2018 24.32 24.32 24.19 24.25 5,554 -0.06(-0.26%)
Oct 22, 2018 24.30 24.31 24.19 24.31 8,040 +0.14(+0.59%)
Oct 19, 2018 24.21 24.27 24.14 24.17 4,127 -0.04(-0.15%)
Oct 18, 2018 24.20 24.21 24.10 24.21 7,055 +0.01(+0.04%)
Oct 17, 2018 24.11 24.20 24.02 24.20 10,371 +0.23(+0.97%)
Oct 16, 2018 24.08 24.08 23.96 23.96 3,008 -0.13(-0.56%)
Oct 15, 2018 24.04 24.16 23.97 24.10 10,188 +0.04(+0.19%)
Oct 12, 2018 24.08 24.13 24.03 24.05 28,220 -0.01(-0.04%)
Oct 11, 2018 24.12 24.16 24.03 24.06 12,383 -0.10(-0.41%)
Oct 10, 2018 24.16 24.21 24.15 24.16 14,017 +0.00(+0.00%)
Oct 09, 2018 24.21 24.21 24.15 24.16 6,317 -0.00(-0.01%)
Oct 08, 2018 24.22 24.22 24.13 24.16 9,805 +0.01(+0.04%)
Oct 05, 2018 24.19 24.22 24.11 24.15 5,688 -0.09(-0.37%)
Oct 04, 2018 24.16 24.24 24.16 24.24 27,993 +0.00(+0.02%)
Oct 03, 2018 24.06 24.24 24.05 24.24 23,570 +0.17(+0.73%)
Oct 02, 2018 24.08 24.08 24.03 24.06 17,118 +0.07(+0.30%)
Oct 01, 2018 23.78 23.99 23.78 23.99 9,742 -0.00(-0.02%)
Sep 28, 2018 24.03 24.07 23.91 23.99 22,085 -0.02(-0.10%)
Sep 27, 2018 23.88 24.06 23.88 24.02 11,145 +0.10(+0.41%)
Sep 26, 2018 23.95 23.95 23.83 23.92 7,631 +0.03(+0.11%)
Sep 25, 2018 23.93 23.93 23.79 23.89 13,362 +0.03(+0.11%)
Sep 24, 2018 23.79 23.86 23.78 23.86 10,254 +0.04(+0.19%)
Sep 21, 2018 23.86 23.91 23.79 23.82 77,077 +0.04(+0.15%)
Sep 20, 2018 23.83 23.83 23.78 23.78 30,689 -0.06(-0.26%)
Sep 19, 2018 23.87 23.95 23.84 23.85 6,915 -0.05(-0.19%)
Sep 18, 2018 23.88 23.99 23.88 23.89 13,547 -0.04(-0.17%)
Sep 17, 2018 23.89 23.95 23.86 23.93 51,399 -0.01(-0.06%)
Sep 14, 2018 23.86 23.99 23.86 23.95 34,690 +0.02(+0.08%)
Sep 13, 2018 23.95 23.96 23.85 23.93 9,289 -0.06(-0.27%)
Sep 12, 2018 24.05 24.05 23.96 23.99 9,599 -0.11(-0.44%)
Sep 11, 2018 24.12 24.12 24.03 24.10 9,328 +0.04(+0.19%)
Sep 10, 2018 24.09 24.11 24.02 24.05 27,707 -0.09(-0.37%)
Sep 07, 2018 24.06 24.14 24.04 24.14 34,132 +0.13(+0.54%)
Sep 06, 2018 23.96 24.10 23.96 24.01 68,565 -0.01(-0.05%)
Sep 05, 2018 24.03 24.04 24.00 24.03 15,511 -0.07(-0.31%)
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.