Skip to main content

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

29.78 +0.02 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 29.86 29.87 29.72 29.78 125,508 +0.02(+0.07%)
Sep 29, 2022 29.88 29.96 29.71 29.76 214,810 -0.05(-0.17%)
Sep 28, 2022 30.20 30.33 29.74 29.81 1,334,397 -0.29(-0.96%)
Sep 27, 2022 30.06 30.19 29.95 30.10 289,413 -0.02(-0.07%)
Sep 26, 2022 29.98 30.20 29.89 30.12 596,485 +0.25(+0.84%)
Sep 23, 2022 29.64 29.94 29.64 29.87 1,515,351 +0.38(+1.29%)
Sep 22, 2022 29.38 29.51 29.38 29.49 273,616 +0.00(+0.00%)
Sep 21, 2022 29.31 29.59 29.29 29.49 214,453 +0.26(+0.89%)
Sep 20, 2022 29.21 29.29 29.11 29.23 192,048 +0.12(+0.41%)
Sep 19, 2022 29.29 29.29 29.07 29.11 391,227 -0.11(-0.38%)
Sep 16, 2022 29.26 29.32 29.12 29.22 518,382 +0.04(+0.12%)
Sep 15, 2022 29.16 29.23 29.11 29.18 90,589 +0.07(+0.26%)
Sep 14, 2022 29.09 29.15 29.00 29.11 53,202 -0.04(-0.14%)
Sep 13, 2022 28.99 29.23 28.97 29.15 198,102 +0.39(+1.36%)
Sep 12, 2022 28.82 28.87 28.68 28.76 112,478 -0.18(-0.62%)
Sep 09, 2022 28.88 29.00 28.88 28.94 165,511 -0.13(-0.45%)
Sep 08, 2022 29.20 29.23 29.06 29.07 184,770 -0.06(-0.21%)
Sep 07, 2022 29.32 29.32 29.05 29.13 643,676 -0.01(-0.03%)
Sep 06, 2022 29.09 29.29 29.09 29.14 4,135,591 +0.17(+0.59%)
Sep 02, 2022 28.89 29.05 28.81 28.97 691,485 -0.02(-0.07%)
Sep 01, 2022 28.94 29.14 28.84 28.99 486,820 +0.19(+0.66%)
Aug 31, 2022 28.90 28.90 28.71 28.80 93,841 +0.02(+0.07%)
Aug 30, 2022 28.74 28.92 28.71 28.78 176,313 -0.02(-0.07%)
Aug 29, 2022 28.80 28.85 28.70 28.80 87,454 +0.01(+0.03%)
Aug 26, 2022 28.50 28.81 28.46 28.79 195,790 +0.22(+0.77%)
Aug 25, 2022 28.61 28.70 28.51 28.57 223,448 -0.07(-0.24%)
Aug 24, 2022 28.80 28.80 28.60 28.64 186,593 -0.03(-0.10%)
Aug 23, 2022 28.80 28.80 28.46 28.67 1,799,195 -0.13(-0.45%)
Aug 22, 2022 28.67 28.85 28.65 28.80 136,211 +0.17(+0.59%)
Aug 19, 2022 28.57 28.66 28.52 28.63 76,744 +0.13(+0.46%)
Aug 18, 2022 28.36 28.51 28.27 28.50 718,437 +0.25(+0.88%)
Aug 17, 2022 28.30 28.33 28.22 28.25 51,323 +0.00(+0.00%)
Aug 16, 2022 28.28 28.32 28.17 28.25 55,063 +0.08(+0.28%)
Aug 15, 2022 28.13 28.22 28.07 28.17 321,155 +0.14(+0.50%)
Aug 12, 2022 28.00 28.11 27.93 28.03 178,386 +0.06(+0.23%)
Aug 11, 2022 27.85 28.00 27.84 27.97 200,499 +0.03(+0.10%)
Aug 10, 2022 27.99 28.01 27.74 27.94 750,781 -0.34(-1.20%)
Aug 09, 2022 28.19 28.32 28.15 28.28 166,325 +0.03(+0.11%)
Aug 08, 2022 28.29 28.29 28.13 28.25 120,999 -0.08(-0.28%)
Aug 05, 2022 28.32 28.42 28.25 28.33 84,502 +0.23(+0.82%)
Aug 04, 2022 28.25 28.31 28.03 28.10 63,581 -0.12(-0.43%)
Aug 03, 2022 28.21 28.38 28.20 28.22 254,345 +0.12(+0.43%)
Aug 02, 2022 28.10 28.28 28.09 28.10 1,817,314 +0.07(+0.25%)
Aug 01, 2022 28.00 28.10 27.96 28.03 489,140 -0.06(-0.21%)
Jul 29, 2022 28.23 28.26 28.07 28.09 202,033 -0.04(-0.14%)
Jul 28, 2022 28.20 28.28 28.10 28.13 41,825 +0.02(+0.07%)
Jul 27, 2022 28.25 28.45 28.10 28.11 383,306 -0.28(-0.99%)
Jul 26, 2022 28.40 28.49 28.34 28.39 125,929 +0.10(+0.35%)
Jul 25, 2022 28.27 28.35 28.22 28.29 303,888 -0.03(-0.11%)
Jul 22, 2022 28.35 28.41 28.20 28.32 468,844 -0.06(-0.21%)
Jul 21, 2022 28.45 28.59 28.38 28.38 183,854 -0.04(-0.14%)
Jul 20, 2022 28.25 28.57 28.16 28.42 272,672 +0.03(+0.11%)
Jul 19, 2022 28.29 28.45 28.12 28.39 122,643 -0.12(-0.42%)
Jul 18, 2022 28.48 28.53 28.36 28.51 442,115 -0.12(-0.42%)
Jul 15, 2022 28.74 28.74 28.52 28.63 78,277 -0.15(-0.52%)
Jul 14, 2022 28.88 28.94 28.70 28.78 258,235 +0.19(+0.66%)
Jul 13, 2022 28.62 28.68 28.50 28.59 123,052 +0.00(+0.00%)
Jul 12, 2022 28.64 28.69 28.54 28.59 72,939 -0.03(-0.10%)
Jul 11, 2022 28.55 28.69 28.55 28.62 77,593 +0.28(+0.99%)
Jul 08, 2022 28.43 28.47 28.30 28.34 123,518 -0.10(-0.35%)
Jul 07, 2022 28.44 28.48 28.30 28.44 121,020 -0.02(-0.07%)
Jul 06, 2022 28.43 28.54 28.34 28.46 463,825 +0.15(+0.53%)
Jul 05, 2022 28.19 28.43 28.19 28.31 368,676 +0.30(+1.07%)
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.