Skip to main content

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

25.65 +0.07 (+0.27%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 25.08 25.13 25.06 25.06 2,346 +0.00(+0.01%)
Nov 27, 2019 24.86 25.06 24.86 25.06 7,038 +0.00(+0.01%)
Nov 26, 2019 25.10 25.14 24.98 25.06 2,006 -0.01(-0.03%)
Nov 25, 2019 25.09 25.15 25.07 25.07 3,551 -0.07(-0.27%)
Nov 22, 2019 25.06 25.13 25.06 25.13 1,787 +0.15(+0.58%)
Nov 21, 2019 24.99 24.99 24.99 24.99 37 -0.01(-0.03%)
Nov 20, 2019 25.00 25.04 24.99 24.99 3,025 +0.05(+0.19%)
Nov 19, 2019 24.92 24.95 24.92 24.95 279 -0.01(-0.05%)
Nov 18, 2019 24.92 25.00 24.92 24.96 4,930 +0.04(+0.17%)
Nov 15, 2019 24.94 24.94 24.92 24.92 782 -0.05(-0.22%)
Nov 14, 2019 24.95 24.97 24.95 24.97 703 -0.05(-0.19%)
Nov 13, 2019 25.06 25.08 24.99 25.02 156,111 +0.02(+0.09%)
Nov 12, 2019 25.04 25.04 24.94 25.00 14,215 +0.02(+0.09%)
Nov 11, 2019 24.98 24.98 24.97 24.97 1,179 -0.00(-0.01%)
Nov 08, 2019 24.94 24.99 24.94 24.98 1,229 +0.05(+0.20%)
Nov 07, 2019 24.89 24.93 24.89 24.93 873 -0.03(-0.11%)
Nov 06, 2019 24.89 24.98 24.89 24.95 13,064 +0.14(+0.56%)
Nov 05, 2019 24.87 24.90 24.81 24.81 2,367 +0.00(+0.02%)
Nov 04, 2019 24.79 24.84 24.79 24.81 12,079 +0.05(+0.20%)
Nov 01, 2019 24.79 24.79 24.76 24.76 558 -0.02(-0.09%)
Oct 31, 2019 24.78 24.79 24.77 24.78 3,350 +0.02(+0.07%)
Oct 30, 2019 24.84 24.84 24.77 24.77 86,965 -0.08(-0.31%)
Oct 29, 2019 24.83 24.84 24.79 24.84 493 -0.07(-0.27%)
Oct 28, 2019 24.83 24.91 24.82 24.91 2,630 +0.06(+0.25%)
Oct 25, 2019 24.86 24.90 24.84 24.85 7,709 -0.09(-0.36%)
Oct 24, 2019 24.94 24.94 24.94 24.94 567 +0.11(+0.43%)
Oct 23, 2019 24.84 24.88 24.83 24.83 2,353 -0.04(-0.14%)
Oct 22, 2019 24.80 24.90 24.80 24.86 1,074 +0.03(+0.11%)
Oct 21, 2019 24.81 24.86 24.74 24.84 2,013 +0.07(+0.27%)
Oct 18, 2019 24.82 24.86 24.77 24.77 2,458 -0.15(-0.60%)
Oct 17, 2019 24.87 24.92 24.85 24.92 1,799 -0.04(-0.17%)
Oct 16, 2019 25.00 25.02 24.96 24.96 1,723 -0.05(-0.19%)
Oct 15, 2019 24.97 25.02 24.92 25.01 1,643 -0.01(-0.04%)
Oct 14, 2019 25.04 25.18 24.97 25.02 1,865 +0.03(+0.12%)
Oct 11, 2019 25.12 25.12 24.99 24.99 3,575 -0.05(-0.19%)
Oct 10, 2019 25.11 25.15 25.03 25.03 10,156 -0.16(-0.64%)
Oct 09, 2019 25.18 25.19 25.18 25.19 516 -0.01(-0.03%)
Oct 08, 2019 25.19 25.20 25.19 25.20 272 +0.05(+0.20%)
Oct 07, 2019 25.22 25.25 25.14 25.15 4,976 +0.02(+0.10%)
Oct 04, 2019 25.12 25.13 25.11 25.13 1,005 +0.00(+0.00%)
Oct 03, 2019 25.12 25.13 25.12 25.13 1,493 -0.05(-0.20%)
Oct 02, 2019 25.24 25.28 25.18 25.18 1,700 -0.06(-0.26%)
Oct 01, 2019 25.31 25.35 25.22 25.24 1,215 +0.02(+0.08%)
Sep 30, 2019 25.21 25.22 25.16 25.22 15,142 +0.08(+0.32%)
Sep 27, 2019 25.19 25.22 25.05 25.14 9,050 -0.05(-0.18%)
Sep 26, 2019 25.15 25.19 25.11 25.19 1,277 +0.06(+0.25%)
Sep 25, 2019 25.22 25.22 25.12 25.12 2,278 +0.07(+0.29%)
Sep 24, 2019 25.06 25.09 25.02 25.05 811 -0.09(-0.34%)
Sep 23, 2019 25.10 25.14 25.05 25.14 1,458 +0.14(+0.54%)
Sep 20, 2019 25.03 25.21 24.96 25.00 3,351 +0.02(+0.09%)
Sep 19, 2019 24.96 25.09 24.95 24.98 4,766 -0.10(-0.40%)
Sep 18, 2019 25.02 25.18 24.87 25.08 2,087 +0.04(+0.17%)
Sep 17, 2019 25.04 25.08 25.04 25.04 1,027 -0.03(-0.12%)
Sep 16, 2019 25.06 25.14 25.03 25.07 2,802 +0.06(+0.26%)
Sep 13, 2019 24.96 25.05 24.84 25.00 1,564 -0.10(-0.40%)
Sep 12, 2019 25.13 25.13 24.99 25.10 1,820 +0.00(+0.00%)
Sep 11, 2019 25.13 25.13 24.99 25.10 1,436 +0.03(+0.14%)
Sep 10, 2019 25.16 25.16 24.99 25.07 4,428 -0.03(-0.13%)
Sep 09, 2019 24.99 25.10 24.99 25.10 2,406 +0.11(+0.45%)
Sep 06, 2019 24.94 25.12 24.72 24.99 4,469 +0.01(+0.03%)
Sep 05, 2019 24.88 25.06 24.88 24.98 5,399 -0.03(-0.11%)
Sep 04, 2019 25.12 25.32 25.01 25.01 3,795 -0.22(-0.86%)
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.