Skip to main content

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

28.50 +0.01 (+0.04%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 27.11 27.15 27.09 27.15 2,385 +0.10(+0.36%)
Aug 29, 2019 27.05 27.05 27.04 27.05 1,218 +0.02(+0.08%)
Aug 28, 2019 27.03 27.04 26.99 27.03 3,052 +0.06(+0.24%)
Aug 27, 2019 26.97 26.98 26.96 26.96 2,696 +0.03(+0.10%)
Aug 26, 2019 26.90 26.94 26.90 26.94 422 -0.02(-0.09%)
Aug 23, 2019 27.81 27.81 26.90 26.96 3,008 -0.08(-0.29%)
Aug 22, 2019 27.04 27.04 27.04 27.04 1,278 +0.08(+0.29%)
Aug 21, 2019 26.92 26.98 26.86 26.96 82,580 +0.02(+0.07%)
Aug 20, 2019 26.98 27.09 26.89 26.94 2,386 -0.02(-0.07%)
Aug 19, 2019 26.94 26.97 26.89 26.96 4,227 +0.07(+0.24%)
Aug 16, 2019 26.92 26.92 26.82 26.90 829 +0.01(+0.05%)
Aug 15, 2019 26.89 26.96 25.69 26.89 5,676 -0.00(-0.02%)
Aug 14, 2019 26.81 26.89 26.81 26.89 8,993 +0.16(+0.61%)
Aug 13, 2019 26.85 26.85 25.66 26.73 1,653 -0.03(-0.11%)
Aug 12, 2019 26.82 26.82 26.70 26.75 3,678 +0.01(+0.04%)
Aug 09, 2019 26.72 26.80 26.67 26.74 279,148 +0.03(+0.12%)
Aug 08, 2019 26.74 26.74 26.64 26.71 5,676 -0.04(-0.15%)
Aug 07, 2019 26.84 26.84 26.74 26.75 1,461 +0.00(+0.01%)
Aug 06, 2019 26.70 26.77 26.70 26.75 1,736 +0.00(+0.00%)
Aug 05, 2019 26.77 26.77 26.59 26.75 41,965 -0.04(-0.16%)
Aug 02, 2019 26.74 26.79 26.70 26.79 3,838 -0.01(-0.03%)
Aug 01, 2019 26.87 26.99 26.72 26.80 3,238 +0.01(+0.05%)
Jul 31, 2019 26.72 26.80 26.72 26.79 3,935 +0.04(+0.13%)
Jul 30, 2019 26.77 26.77 26.75 26.75 251 -0.01(-0.02%)
Jul 29, 2019 26.93 26.93 26.76 26.76 2,502 +0.00(+0.01%)
Jul 26, 2019 26.71 26.77 26.67 26.76 4,045 +0.10(+0.39%)
Jul 25, 2019 26.60 26.71 26.60 26.65 1,733 +0.05(+0.18%)
Jul 24, 2019 26.61 26.61 26.61 26.61 228 +0.04(+0.14%)
Jul 23, 2019 26.58 26.69 26.51 26.57 427,891 +0.09(+0.33%)
Jul 22, 2019 26.55 26.55 26.45 26.48 2,103 +0.10(+0.36%)
Jul 19, 2019 26.45 26.51 26.39 26.39 4,875 +0.06(+0.22%)
Jul 18, 2019 26.46 26.51 26.33 26.33 31,542 -0.16(-0.59%)
Jul 17, 2019 26.53 26.53 26.47 26.49 36,562 -0.04(-0.16%)
Jul 16, 2019 26.50 26.58 26.50 26.53 2,591 +0.20(+0.75%)
Jul 15, 2019 26.36 26.36 26.28 26.33 2,144 -0.08(-0.31%)
Jul 12, 2019 26.48 26.55 26.39 26.41 7,883 -0.05(-0.19%)
Jul 11, 2019 26.49 26.49 26.42 26.46 5,627 -0.07(-0.28%)
Jul 10, 2019 26.59 26.59 26.54 26.54 1,204 -0.02(-0.07%)
Jul 09, 2019 26.54 26.61 26.49 26.55 3,819 +0.07(+0.27%)
Jul 08, 2019 26.53 26.58 26.42 26.48 3,001 +0.02(+0.06%)
Jul 05, 2019 26.48 26.50 26.41 26.46 2,904 +0.11(+0.41%)
Jul 03, 2019 26.36 26.42 25.09 26.36 13,589 -0.05(-0.20%)
Jul 02, 2019 26.38 26.44 26.35 26.41 3,192 -0.06(-0.24%)
Jul 01, 2019 26.34 26.49 26.28 26.47 20,005 +0.19(+0.72%)
Jun 28, 2019 26.29 26.31 26.28 26.28 4,253 +0.00(+0.02%)
Jun 27, 2019 26.24 26.28 26.24 26.28 8,885 +0.03(+0.13%)
Jun 26, 2019 26.31 26.34 26.22 26.24 2,951 -0.04(-0.16%)
Jun 25, 2019 26.24 26.31 26.20 26.28 6,538 +0.01(+0.05%)
Jun 24, 2019 26.26 26.30 26.26 26.27 4,256 -0.06(-0.21%)
Jun 21, 2019 26.33 26.36 26.33 26.33 31,327 -0.01(-0.04%)
Jun 20, 2019 26.27 26.38 26.26 26.34 119,273 -0.12(-0.46%)
Jun 19, 2019 26.56 26.56 26.43 26.46 1,893 -0.13(-0.47%)
Jun 18, 2019 26.60 26.60 26.54 26.59 7,567 -0.01(-0.04%)
Jun 17, 2019 26.58 26.64 26.56 26.60 12,744 -0.00(-0.01%)
Jun 14, 2019 26.60 26.60 26.60 26.60 103 +0.13(+0.51%)
Jun 13, 2019 26.48 26.54 26.41 26.47 58,149 +0.01(+0.02%)
Jun 12, 2019 26.44 26.51 26.36 26.46 30,212 +0.04(+0.14%)
Jun 11, 2019 26.47 26.47 26.33 26.42 19,488 -0.02(-0.07%)
Jun 10, 2019 26.44 26.44 26.40 26.44 3,792 +0.00(+0.00%)
Jun 07, 2019 26.44 26.48 26.39 26.44 14,419 -0.05(-0.21%)
Jun 06, 2019 26.53 26.53 26.49 26.50 2,488 -0.05(-0.18%)
Jun 05, 2019 26.51 26.57 26.42 26.54 188,283 -0.04(-0.17%)
Jun 04, 2019 26.55 26.61 26.44 26.59 63,054 -0.01(-0.03%)
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.