Skip to main content

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

26.20 +0.07 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 25.50 25.58 25.47 25.51 79,242 +0.11(+0.44%)
Nov 29, 2023 25.42 25.42 25.34 25.40 556,423 +0.04(+0.15%)
Nov 28, 2023 25.41 25.42 25.32 25.36 252,244 -0.09(-0.37%)
Nov 27, 2023 25.48 25.50 25.46 25.46 85,310 -0.03(-0.11%)
Nov 24, 2023 25.53 25.58 25.48 25.49 43,779 -0.09(-0.37%)
Nov 22, 2023 25.65 25.65 25.58 25.58 68,092 +0.07(+0.26%)
Nov 21, 2023 25.46 25.54 25.43 25.51 174,376 +0.02(+0.07%)
Nov 20, 2023 25.58 25.58 25.48 25.49 133,349 -0.18(-0.69%)
Nov 17, 2023 25.64 25.67 25.61 25.67 29,027 -0.03(-0.11%)
Nov 16, 2023 25.71 25.75 25.64 25.70 77,297 -0.02(-0.07%)
Nov 15, 2023 25.68 25.74 25.67 25.72 1,565,637 +0.06(+0.22%)
Nov 14, 2023 25.78 25.78 25.62 25.66 258,992 -0.32(-1.22%)
Nov 13, 2023 26.01 26.10 25.96 25.98 43,886 -0.01(-0.04%)
Nov 10, 2023 26.01 26.07 25.98 25.99 232,405 -0.06(-0.22%)
Nov 09, 2023 25.92 26.05 25.88 26.05 122,035 +0.14(+0.54%)
Nov 08, 2023 25.93 25.95 25.85 25.91 422,364 +0.03(+0.11%)
Nov 07, 2023 25.88 25.92 25.85 25.88 634,646 +0.07(+0.29%)
Nov 06, 2023 25.77 25.82 25.75 25.80 1,048,918 +0.03(+0.11%)
Nov 03, 2023 25.78 25.82 25.26 25.78 200,646 -0.18(-0.68%)
Nov 02, 2023 25.99 26.02 25.94 25.95 387,859 -0.19(-0.72%)
Nov 01, 2023 26.21 26.24 26.12 26.14 534,002 -0.02(-0.07%)
Oct 31, 2023 26.17 26.21 26.12 26.16 260,061 +0.13(+0.50%)
Oct 30, 2023 26.08 26.09 26.03 26.03 237,779 -0.09(-0.36%)
Oct 27, 2023 26.12 26.13 26.07 26.12 104,705 -0.04(-0.14%)
Oct 26, 2023 26.17 26.19 26.11 26.16 176,961 +0.02(+0.07%)
Oct 25, 2023 26.12 26.14 26.05 26.14 212,241 +0.07(+0.29%)
Oct 24, 2023 26.00 26.08 26.00 26.07 102,929 +0.09(+0.36%)
Oct 23, 2023 26.07 26.07 25.92 25.97 275,469 -0.07(-0.25%)
Oct 20, 2023 26.07 26.08 26.02 26.04 433,024 -0.01(-0.04%)
Oct 19, 2023 26.14 26.14 26.00 26.05 137,066 -0.11(-0.43%)
Oct 18, 2023 26.07 26.17 26.03 26.16 192,625 +0.16(+0.61%)
Oct 17, 2023 26.06 26.06 25.94 26.00 85,913 +0.05(+0.18%)
Oct 16, 2023 26.00 26.04 25.93 25.95 151,808 -0.08(-0.32%)
Oct 13, 2023 26.02 26.07 25.98 26.04 1,018,938 -0.01(-0.04%)
Oct 12, 2023 25.91 26.05 25.91 26.05 124,993 +0.21(+0.83%)
Oct 11, 2023 25.81 25.87 25.78 25.83 94,713 -0.00(-0.02%)
Oct 10, 2023 25.91 25.91 25.82 25.84 482,354 -0.10(-0.38%)
Oct 09, 2023 26.02 26.06 25.92 25.93 84,911 +0.00(+0.00%)
Oct 06, 2023 26.10 26.11 25.92 25.93 302,786 -0.07(-0.25%)
Oct 05, 2023 26.01 26.05 25.98 26.00 108,309 -0.03(-0.11%)
Oct 04, 2023 25.99 26.07 25.98 26.03 147,128 -0.05(-0.18%)
Oct 03, 2023 26.07 26.10 26.00 26.07 162,764 +0.06(+0.22%)
Oct 02, 2023 25.92 26.03 25.85 26.02 739,704 +0.20(+0.76%)
Sep 29, 2023 25.76 25.82 25.53 25.82 80,246 +0.05(+0.18%)
Sep 28, 2023 25.88 25.88 25.77 25.78 372,208 -0.14(-0.54%)
Sep 27, 2023 25.85 25.97 25.85 25.92 1,632,724 +0.11(+0.43%)
Sep 26, 2023 25.73 25.84 25.73 25.80 335,897 +0.07(+0.29%)
Sep 25, 2023 25.71 25.75 25.72 25.73 136,838 +0.10(+0.40%)
Sep 22, 2023 25.61 25.64 25.53 25.63 59,781 +0.01(+0.04%)
Sep 21, 2023 25.65 25.66 25.56 25.62 748,686 +0.06(+0.22%)
Sep 20, 2023 25.49 25.62 25.41 25.56 332,580 +0.05(+0.18%)
Sep 19, 2023 25.55 25.55 25.48 25.51 62,605 +0.02(+0.07%)
Sep 18, 2023 25.50 25.56 25.49 25.49 416,624 -0.03(-0.11%)
Sep 15, 2023 25.50 25.53 25.44 25.52 97,456 +0.01(+0.04%)
Sep 14, 2023 25.47 25.53 25.47 25.51 83,832 +0.07(+0.26%)
Sep 13, 2023 25.42 25.47 25.40 25.45 344,318 +0.00(+0.00%)
Sep 12, 2023 25.49 25.49 25.44 25.45 36,896 +0.04(+0.15%)
Sep 11, 2023 25.47 25.47 25.40 25.41 355,256 -0.19(-0.73%)
Sep 08, 2023 25.55 25.61 25.49 25.60 167,359 +0.05(+0.18%)
Sep 07, 2023 25.57 25.59 25.52 25.55 202,725 +0.01(+0.04%)
Sep 06, 2023 25.49 25.54 25.47 25.54 233,575 +0.05(+0.18%)
Sep 05, 2023 25.41 25.50 25.41 25.49 450,323 +0.20(+0.78%)
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.