Skip to main content

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

28.69 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 26.02 26.14 26.01 26.13 6,436 +0.16(+0.63%)
Feb 27, 2019 26.01 26.07 25.96 25.97 3,439 -0.03(-0.13%)
Feb 26, 2019 26.04 26.08 25.97 26.00 6,733 -0.06(-0.22%)
Feb 25, 2019 26.04 26.13 26.02 26.06 18,433 +0.05(+0.20%)
Feb 22, 2019 26.08 26.11 26.00 26.01 116,804 -0.11(-0.41%)
Feb 21, 2019 26.14 26.14 26.11 26.11 4,208 +0.01(+0.05%)
Feb 20, 2019 26.06 26.17 26.03 26.10 7,147 +0.01(+0.02%)
Feb 19, 2019 26.17 26.26 26.08 26.10 13,261 -0.09(-0.33%)
Feb 15, 2019 26.20 26.20 26.17 26.18 2,904 -0.03(-0.13%)
Feb 14, 2019 26.24 26.30 26.18 26.22 8,508 -0.00(-0.02%)
Feb 13, 2019 26.18 26.22 26.15 26.22 13,288 +0.05(+0.18%)
Feb 12, 2019 26.15 26.18 26.07 26.17 5,215 -0.01(-0.04%)
Feb 11, 2019 26.17 26.18 26.12 26.18 8,743 +0.07(+0.28%)
Feb 08, 2019 26.08 26.11 26.01 26.11 25,829 +0.05(+0.20%)
Feb 07, 2019 26.03 26.06 25.96 26.06 28,270 +0.14(+0.56%)
Feb 06, 2019 25.95 26.08 25.86 25.91 85,975 -0.11(-0.41%)
Feb 05, 2019 25.93 26.02 25.83 26.02 56,569 +0.20(+0.78%)
Feb 04, 2019 25.93 26.00 25.79 25.82 11,823 +0.01(+0.04%)
Feb 01, 2019 25.81 25.87 25.81 25.81 7,780 -0.01(-0.04%)
Jan 31, 2019 25.75 25.85 25.35 25.82 15,541 -0.03(-0.11%)
Jan 30, 2019 25.93 25.94 25.64 25.84 872,381 -0.00(-0.02%)
Jan 29, 2019 25.84 25.94 25.83 25.85 25,126 -0.06(-0.22%)
Jan 28, 2019 25.92 25.95 25.84 25.91 6,348 +0.03(+0.11%)
Jan 25, 2019 25.88 25.98 25.83 25.88 12,759 -0.15(-0.57%)
Jan 24, 2019 25.97 26.03 25.91 26.03 10,704 +0.07(+0.28%)
Jan 23, 2019 26.05 26.05 25.92 25.96 5,285 -0.06(-0.24%)
Jan 22, 2019 26.04 26.08 25.96 26.02 8,694 +0.06(+0.22%)
Jan 18, 2019 25.93 25.98 25.90 25.96 23,547 +0.08(+0.31%)
Jan 17, 2019 25.93 25.99 25.87 25.88 6,305 +0.05(+0.19%)
Jan 16, 2019 25.89 25.89 25.83 25.84 126,542 -0.03(-0.11%)
Jan 15, 2019 25.81 25.86 25.81 25.86 11,065 +0.07(+0.26%)
Jan 14, 2019 25.80 25.89 25.16 25.80 34,925 -0.06(-0.24%)
Jan 11, 2019 25.81 25.92 25.77 25.86 12,966 +0.02(+0.07%)
Jan 10, 2019 25.79 25.88 25.76 25.84 5,775 +0.41(+1.63%)
Jan 09, 2019 25.74 25.83 25.39 25.43 24,284 -0.46(-1.79%)
Jan 08, 2019 25.94 26.03 25.86 25.89 12,116 +0.04(+0.17%)
Jan 07, 2019 25.89 26.00 25.84 25.85 10,783 -0.10(-0.40%)
Jan 04, 2019 26.09 26.15 25.93 25.95 12,551 -0.11(-0.41%)
Jan 03, 2019 26.14 26.14 25.60 26.06 19,669 -0.14(-0.52%)
Jan 02, 2019 26.21 26.32 24.90 26.19 28,768 +0.12(+0.44%)
Dec 31, 2018 26.10 26.12 25.48 26.08 37,551 +0.01(+0.04%)
Dec 28, 2018 26.05 26.09 25.19 26.07 18,464 +0.42(+1.66%)
Dec 27, 2018 26.32 26.32 25.07 25.64 13,047 -0.58(-2.21%)
Dec 26, 2018 26.26 26.26 26.12 26.22 60,678 -0.10(-0.37%)
Dec 24, 2018 26.16 26.64 26.07 26.32 17,427 +0.13(+0.51%)
Dec 21, 2018 26.17 26.23 26.09 26.18 61,323 +0.10(+0.37%)
Dec 20, 2018 25.78 26.18 25.07 26.09 41,302 -0.24(-0.90%)
Dec 19, 2018 26.25 26.38 26.15 26.33 83,411 -0.03(-0.11%)
Dec 18, 2018 26.36 26.42 26.36 26.36 8,130 +0.00(+0.00%)
Dec 17, 2018 26.41 26.45 26.36 26.36 10,030 -0.05(-0.20%)
Dec 14, 2018 26.46 26.46 26.35 26.41 10,255 +0.11(+0.42%)
Dec 13, 2018 26.35 26.46 26.29 26.30 13,112 -0.00(-0.02%)
Dec 12, 2018 26.35 26.40 26.21 26.30 7,856 -0.03(-0.13%)
Dec 11, 2018 26.29 26.47 26.29 26.34 5,597 -0.04(-0.14%)
Dec 10, 2018 26.28 26.42 26.21 26.37 21,449 +0.11(+0.42%)
Dec 07, 2018 26.16 26.29 26.14 26.26 10,673 +0.10(+0.38%)
Dec 06, 2018 26.25 26.33 26.16 26.17 8,638 -0.11(-0.43%)
Dec 04, 2018 26.00 26.30 26.00 26.28 6,383 +0.02(+0.06%)
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.