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 (%)
Jun 30, 2022 28.12 28.12 27.86 27.91 86,929 -0.13(-0.46%)
Jun 29, 2022 28.00 28.08 27.98 28.04 80,666 +0.16(+0.57%)
Jun 28, 2022 27.84 27.99 27.82 27.88 109,543 +0.15(+0.54%)
Jun 27, 2022 27.80 27.82 27.70 27.73 61,763 -0.05(-0.18%)
Jun 24, 2022 27.73 27.89 27.73 27.78 335,555 -0.09(-0.32%)
Jun 23, 2022 27.88 27.95 27.80 27.87 121,900 +0.02(+0.07%)
Jun 22, 2022 27.92 27.92 27.76 27.85 177,953 -0.08(-0.29%)
Jun 21, 2022 27.95 27.96 27.81 27.93 90,457 -0.08(-0.29%)
Jun 17, 2022 28.03 28.15 27.91 28.01 239,569 +0.24(+0.86%)
Jun 16, 2022 27.89 27.93 27.58 27.77 530,086 -0.16(-0.57%)
Jun 15, 2022 28.12 28.19 27.80 27.93 382,500 -0.21(-0.75%)
Jun 14, 2022 28.04 28.18 27.95 28.14 323,549 +0.13(+0.46%)
Jun 13, 2022 27.95 28.09 27.85 28.01 439,470 +0.23(+0.83%)
Jun 10, 2022 27.71 27.83 27.65 27.78 119,257 +0.28(+1.02%)
Jun 09, 2022 27.40 27.57 27.36 27.50 154,878 +0.11(+0.40%)
Jun 08, 2022 27.33 27.39 27.29 27.39 57,738 +0.06(+0.22%)
Jun 07, 2022 27.34 27.36 27.24 27.33 30,289 +0.05(+0.18%)
Jun 06, 2022 27.20 27.34 27.20 27.28 89,810 +0.02(+0.07%)
Jun 03, 2022 27.14 27.27 27.14 27.26 526,407 +0.10(+0.37%)
Jun 02, 2022 27.21 27.30 27.11 27.16 1,107,048 -0.14(-0.51%)
Jun 01, 2022 27.16 27.40 27.16 27.30 174,225 +0.08(+0.29%)
May 31, 2022 27.14 27.26 26.99 27.22 269,964 +0.08(+0.29%)
May 27, 2022 27.18 27.20 27.11 27.14 88,210 -0.07(-0.26%)
May 26, 2022 27.29 27.33 27.21 27.21 8,898,913 -0.10(-0.37%)
May 25, 2022 27.33 27.45 27.26 27.31 75,349 +0.04(+0.15%)
May 24, 2022 27.33 27.38 27.24 27.27 325,950 -0.07(-0.26%)
May 23, 2022 27.45 27.45 27.30 27.34 162,748 -0.17(-0.62%)
May 20, 2022 27.52 27.57 27.40 27.51 110,764 +0.03(+0.11%)
May 19, 2022 27.53 27.56 27.41 27.48 441,548 -0.21(-0.76%)
May 18, 2022 27.67 27.77 27.57 27.69 116,893 +0.06(+0.22%)
May 17, 2022 27.69 27.72 27.59 27.63 571,268 -0.15(-0.54%)
May 16, 2022 27.89 28.10 27.77 27.78 332,101 -0.08(-0.29%)
May 13, 2022 28.09 28.18 27.86 27.86 193,555 -0.11(-0.39%)
May 12, 2022 27.87 28.11 27.86 27.97 427,891 +0.22(+0.79%)
May 11, 2022 27.78 27.96 27.62 27.75 477,917 -0.25(-0.89%)
May 10, 2022 27.74 28.00 27.74 28.00 3,070,773 +0.22(+0.79%)
May 09, 2022 27.78 27.88 27.69 27.78 334,462 +0.09(+0.33%)
May 06, 2022 27.63 27.73 27.61 27.69 155,375 -0.02(-0.07%)
May 05, 2022 27.51 27.77 27.51 27.71 234,996 +0.31(+1.13%)
May 04, 2022 27.58 27.72 27.29 27.40 1,630,465 -0.22(-0.80%)
May 03, 2022 27.60 27.67 27.56 27.62 134,500 -0.08(-0.29%)
May 02, 2022 27.70 27.76 27.62 27.70 206,393 +0.17(+0.62%)
Apr 29, 2022 27.60 27.67 27.48 27.53 181,443 -0.15(-0.56%)
Apr 28, 2022 27.67 27.77 27.63 27.68 175,414 +0.34(+1.26%)
Apr 27, 2022 27.59 27.64 27.34 27.34 2,822,231 -0.03(-0.11%)
Apr 26, 2022 27.38 27.46 27.26 27.37 153,943 +0.07(+0.26%)
Apr 25, 2022 27.27 27.36 27.24 27.30 60,565 +0.12(+0.44%)
Apr 22, 2022 27.07 27.24 27.07 27.18 334,348 +0.12(+0.44%)
Apr 21, 2022 26.93 27.06 26.85 27.06 39,358 +0.17(+0.63%)
Apr 20, 2022 26.97 27.00 26.87 26.89 168,417 -0.18(-0.66%)
Apr 19, 2022 27.03 27.07 26.99 27.07 42,816 +0.04(+0.15%)
Apr 18, 2022 27.00 27.05 26.92 27.03 101,447 +0.14(+0.52%)
Apr 14, 2022 26.93 27.00 26.86 26.89 48,693 +0.08(+0.30%)
Apr 13, 2022 26.86 26.89 26.75 26.81 44,146 -0.04(-0.15%)
Apr 12, 2022 26.81 26.92 26.80 26.85 25,552 +0.02(+0.07%)
Apr 11, 2022 26.89 26.92 26.80 26.83 234,048 +0.02(+0.07%)
Apr 08, 2022 26.82 26.88 26.73 26.81 46,151 +0.05(+0.19%)
Apr 07, 2022 26.71 26.84 26.67 26.76 56,223 +0.03(+0.11%)
Apr 06, 2022 26.65 26.80 26.65 26.73 126,006 +0.08(+0.30%)
Apr 05, 2022 26.54 26.75 26.45 26.65 9,843,494 +0.05(+0.19%)
Apr 04, 2022 26.46 26.90 26.46 26.60 136,565 +0.11(+0.42%)
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.