Skip to main content

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

28.72 +0.22 (+0.77%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 25.18 25.20 25.10 25.19 20,657 +0.00(+0.00%)
May 30, 2018 25.18 25.25 25.13 25.19 170,342 -0.09(-0.34%)
May 29, 2018 24.90 25.33 24.90 25.28 49,572 +0.11(+0.42%)
May 25, 2018 25.17 25.17 25.17 0 +0.10(+0.38%)
May 24, 2018 25.15 25.16 24.89 25.07 159,775 -0.03(-0.11%)
May 23, 2018 25.08 25.17 25.08 25.10 7,310 -0.03(-0.11%)
May 22, 2018 25.04 25.15 24.97 25.13 9,964 +0.05(+0.19%)
May 21, 2018 25.08 25.12 25.08 25.08 25,592 +0.01(+0.03%)
May 18, 2018 25.12 25.12 25.08 25.08 3,735 +0.07(+0.27%)
May 17, 2018 25.03 25.03 24.93 25.01 5,146 +0.01(+0.06%)
May 16, 2018 25.02 25.06 24.91 24.99 14,212 +0.04(+0.17%)
May 15, 2018 25.00 25.10 24.90 24.95 15,244 +0.08(+0.31%)
May 14, 2018 24.74 24.87 24.70 24.87 18,423 +0.12(+0.50%)
May 11, 2018 24.84 24.84 24.61 24.75 5,676 -0.06(-0.23%)
May 10, 2018 24.81 24.96 24.69 24.81 29,849 -0.15(-0.61%)
May 09, 2018 24.93 24.98 24.90 24.96 16,233 +0.03(+0.14%)
May 08, 2018 24.92 25.00 24.89 24.93 47,264 +0.03(+0.13%)
May 07, 2018 24.83 24.95 24.82 24.89 47,365 +0.11(+0.44%)
May 04, 2018 24.78 24.82 24.78 24.78 12,261 +0.04(+0.18%)
May 03, 2018 24.75 24.82 24.72 24.74 23,843 -0.03(-0.12%)
May 02, 2018 24.76 24.80 24.68 24.77 72,187 +0.08(+0.31%)
May 01, 2018 24.67 24.75 24.64 24.69 52,303 +0.19(+0.78%)
Apr 30, 2018 24.56 24.65 24.48 24.50 21,890 -0.00(-0.00%)
Apr 27, 2018 24.53 24.64 24.50 24.50 3,402 -0.01(-0.03%)
Apr 26, 2018 24.44 24.59 24.40 24.51 7,180 +0.07(+0.27%)
Apr 25, 2018 24.48 24.58 24.43 24.44 8,748 +0.04(+0.16%)
Apr 24, 2018 24.33 24.42 24.33 24.41 70,463 +0.06(+0.24%)
Apr 23, 2018 24.27 24.43 24.27 24.35 13,085 +0.16(+0.67%)
Apr 20, 2018 24.21 24.21 24.18 24.19 1,718 +0.07(+0.27%)
Apr 19, 2018 23.93 24.21 23.93 24.12 13,597 +0.19(+0.81%)
Apr 18, 2018 23.97 23.97 23.92 23.93 4,044 +0.00(+0.00%)
Apr 17, 2018 23.94 23.94 23.91 23.93 5,464 -0.02(-0.08%)
Apr 16, 2018 23.90 23.97 23.90 23.95 3,360 -0.08(-0.32%)
Apr 13, 2018 24.09 24.09 23.99 24.02 6,696 -0.04(-0.16%)
Apr 12, 2018 23.98 24.06 23.98 24.06 2,820 +0.13(+0.56%)
Apr 11, 2018 23.95 23.97 23.91 23.93 2,677 -0.06(-0.24%)
Apr 10, 2018 24.03 24.05 23.99 23.99 11,992 -0.03(-0.12%)
Apr 09, 2018 24.06 24.06 24.00 24.01 3,072 -0.09(-0.37%)
Apr 06, 2018 24.08 24.12 24.08 24.10 1,188 -0.02(-0.07%)
Apr 05, 2018 24.05 24.12 24.05 24.12 10,647 +0.11(+0.48%)
Apr 04, 2018 24.00 24.11 24.00 24.00 8,324 -0.08(-0.32%)
Apr 03, 2018 24.11 24.11 24.03 24.08 2,412 -0.09(-0.36%)
Apr 02, 2018 24.01 24.17 24.01 24.17 4,702 +0.05(+0.19%)
Mar 29, 2018 24.12 24.12 24.12 0 -0.06(-0.23%)
Mar 28, 2018 23.95 24.18 23.95 24.18 15,956 +0.27(+1.12%)
Mar 27, 2018 23.94 23.97 23.90 23.91 2,848 -0.07(-0.28%)
Mar 26, 2018 23.99 23.99 23.87 23.98 24,255 +0.02(+0.08%)
Mar 23, 2018 23.97 23.98 23.95 23.96 15,437 -0.07(-0.28%)
Mar 22, 2018 24.03 24.12 24.00 24.02 23,087 +0.03(+0.12%)
Mar 21, 2018 24.42 24.42 24.00 24.00 31,650 -0.26(-1.06%)
Mar 20, 2018 24.17 24.27 24.16 24.25 92,743 +0.11(+0.48%)
Mar 19, 2018 24.19 24.22 24.14 24.14 20,641 +0.02(+0.08%)
Mar 16, 2018 24.17 24.22 24.12 24.12 17,692 +0.05(+0.19%)
Mar 15, 2018 24.10 24.22 24.01 24.07 38,281 +0.07(+0.31%)
Mar 14, 2018 24.00 24.10 23.94 24.00 5,114 +0.02(+0.10%)
Mar 13, 2018 24.03 24.11 23.94 23.98 41,251 -0.06(-0.24%)
Mar 12, 2018 24.07 24.19 24.03 24.03 44,937 -0.14(-0.56%)
Mar 09, 2018 24.19 24.19 24.10 24.17 39,091 -0.02(-0.07%)
Mar 08, 2018 24.10 24.21 24.10 24.19 3,125 +0.17(+0.72%)
Mar 07, 2018 24.14 24.01 26,008 -0.01(-0.04%)
Mar 06, 2018 23.99 24.05 23.98 24.02 18,169 -0.03(-0.12%)
Mar 05, 2018 24.05 24.25 23.99 24.05 36,042 -0.02(-0.08%)
Mar 02, 2018 23.72 24.20 23.72 24.07 70,659 +0.16(+0.68%)
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.