Skip to main content

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

25.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 23.27 23.41 23.26 23.39 54,578 +0.24(+1.05%)
Nov 26, 2014 23.15 23.15 23.15 23.15 42,906 -0.07(-0.30%)
Nov 25, 2014 23.35 23.35 23.19 23.22 82,717 -0.05(-0.22%)
Nov 24, 2014 23.26 23.32 23.25 23.27 42,544 +0.02(+0.07%)
Nov 21, 2014 23.21 23.29 23.19 23.25 59,347 +0.06(+0.26%)
Nov 20, 2014 23.12 23.23 23.12 23.19 32,382 -0.02(-0.07%)
Nov 19, 2014 23.21 23.23 23.12 23.21 2,003,164 +0.06(+0.27%)
Nov 18, 2014 23.16 23.16 23.07 23.15 22,425 -0.05(-0.21%)
Nov 17, 2014 23.18 23.22 23.13 23.20 184,853 +0.10(+0.42%)
Nov 14, 2014 23.21 23.21 23.07 23.10 85,369 -0.05(-0.21%)
Nov 13, 2014 23.24 23.24 23.10 23.15 49,562 -0.01(-0.04%)
Nov 12, 2014 23.12 23.18 23.05 23.16 50,467 +0.03(+0.15%)
Nov 11, 2014 23.19 23.27 23.07 23.12 708,907 -0.04(-0.19%)
Nov 10, 2014 23.06 23.17 23.04 23.17 24,079 +0.09(+0.38%)
Nov 07, 2014 23.33 23.35 23.06 23.08 37,432 -0.16(-0.67%)
Nov 06, 2014 23.28 23.28 23.10 23.24 60,280 +0.13(+0.56%)
Nov 05, 2014 23.12 23.19 23.03 23.11 40,662 +0.15(+0.65%)
Nov 04, 2014 22.97 23.03 22.93 22.96 26,604 -0.05(-0.23%)
Nov 03, 2014 22.99 23.13 22.99 23.01 10,494 +0.13(+0.57%)
Oct 31, 2014 22.91 22.91 22.83 22.88 42,303 +0.22(+0.96%)
Oct 30, 2014 22.65 22.73 22.57 22.66 42,460 +0.02(+0.08%)
Oct 29, 2014 22.48 22.70 22.41 22.65 20,618 +0.13(+0.58%)
Oct 28, 2014 22.79 22.79 22.47 22.52 3,679,637 -0.09(-0.38%)
Oct 27, 2014 22.74 22.61 22.53 22.60 67,732 -0.01(-0.04%)
Oct 24, 2014 22.60 22.62 22.56 22.61 379,150 -0.02(-0.07%)
Oct 23, 2014 22.70 22.73 22.58 22.63 9,571 +0.07(+0.30%)
Oct 22, 2014 22.59 22.60 22.44 22.56 25,496 +0.11(+0.47%)
Oct 21, 2014 22.49 22.50 22.45 22.45 1,254 +0.02(+0.10%)
Oct 20, 2014 22.45 22.50 22.43 22.43 6,049 -0.06(-0.26%)
Oct 17, 2014 22.47 22.51 22.44 22.49 5,791 +0.10(+0.46%)
Oct 16, 2014 22.51 22.52 22.39 22.39 1,537 -0.03(-0.16%)
Oct 15, 2014 22.28 22.62 22.28 22.42 12,486 -0.14(-0.62%)
Oct 14, 2014 22.56 22.59 22.56 22.56 7,651 +0.06(+0.27%)
Oct 13, 2014 22.26 22.55 22.26 22.50 5,952 -0.16(-0.69%)
Oct 10, 2014 22.64 22.66 22.59 22.65 6,404 +0.13(+0.58%)
Oct 09, 2014 22.46 22.56 22.46 22.52 10,809 +0.09(+0.39%)
Oct 08, 2014 22.54 22.61 22.44 22.44 10,512 -0.14(-0.61%)
Oct 07, 2014 22.59 22.63 22.57 22.58 5,445 -0.00(-0.02%)
Oct 06, 2014 22.78 22.78 22.58 22.58 10,979 -0.23(-1.02%)
Oct 03, 2014 22.71 22.86 22.71 22.81 19,214 +0.27(+1.20%)
Oct 02, 2014 22.73 22.73 22.54 22.54 7,253 -0.14(-0.61%)
Oct 01, 2014 22.74 22.79 22.66 22.68 13,182 +0.00(+0.00%)
Sep 30, 2014 22.72 22.72 22.64 22.68 26,107 +0.04(+0.19%)
Sep 29, 2014 22.64 22.65 22.59 22.64 38,353 +0.01(+0.04%)
Sep 26, 2014 22.58 22.63 22.55 22.63 29,705 +0.11(+0.47%)
Sep 25, 2014 22.52 22.54 22.47 22.52 40,134 +0.07(+0.30%)
Sep 24, 2014 22.46 22.46 22.45 22.45 1,948 +0.08(+0.35%)
Sep 23, 2014 22.41 22.42 22.38 22.38 2,209 -0.02(-0.08%)
Sep 22, 2014 22.42 22.43 22.38 22.39 9,669 +0.02(+0.08%)
Sep 19, 2014 22.36 22.39 22.36 22.38 3,736 +0.07(+0.31%)
Sep 18, 2014 22.32 22.33 22.27 22.31 4,085 -0.05(-0.23%)
Sep 17, 2014 22.23 22.36 22.18 22.36 8,852 +0.18(+0.82%)
Sep 16, 2014 22.25 22.25 22.12 22.18 8,552 -0.06(-0.29%)
Sep 15, 2014 22.29 22.29 22.24 22.24 6,028 -0.04(-0.18%)
Sep 12, 2014 22.25 22.29 22.23 22.28 10,042 +0.02(+0.08%)
Sep 11, 2014 22.32 22.32 22.18 22.26 15,759 +0.08(+0.35%)
Sep 10, 2014 22.20 22.22 22.17 22.19 5,368 +0.00(+0.00%)
Sep 09, 2014 22.20 22.23 22.17 22.19 30,848 +0.02(+0.10%)
Sep 08, 2014 22.09 22.18 22.06 22.16 5,111 +0.14(+0.61%)
Sep 05, 2014 21.97 22.04 21.97 22.03 7,189 -0.04(-0.20%)
Sep 04, 2014 21.96 22.07 21.96 22.07 7,177 +0.17(+0.75%)
Sep 03, 2014 21.91 21.91 21.91 21.91 1,715 -0.04(-0.20%)
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.