Skip to main content

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

26.17 +0.04 (+0.15%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 20.37 20.37 20.29 20.33 29,131 +0.04(+0.19%)
Sep 29, 2014 20.29 20.30 20.25 20.29 42,795 +0.01(+0.04%)
Sep 26, 2014 20.23 20.28 20.21 20.28 33,146 +0.10(+0.47%)
Sep 25, 2014 20.18 20.20 20.14 20.18 44,782 +0.06(+0.30%)
Sep 24, 2014 20.13 20.13 20.12 20.12 2,174 +0.07(+0.35%)
Sep 23, 2014 20.09 20.09 20.05 20.05 2,465 -0.02(-0.08%)
Sep 22, 2014 20.09 20.11 20.06 20.07 10,789 +0.02(+0.08%)
Sep 19, 2014 20.04 20.07 20.04 20.05 4,168 +0.06(+0.31%)
Sep 18, 2014 20.01 20.01 19.96 19.99 4,559 -0.05(-0.23%)
Sep 17, 2014 19.92 20.04 19.87 20.04 9,878 +0.16(+0.82%)
Sep 16, 2014 19.94 19.94 19.83 19.87 9,543 -0.06(-0.28%)
Sep 15, 2014 19.98 19.98 19.93 19.93 6,727 -0.04(-0.18%)
Sep 12, 2014 19.94 19.98 19.92 19.97 11,205 +0.02(+0.08%)
Sep 11, 2014 20.00 20.00 19.87 19.95 17,584 +0.07(+0.35%)
Sep 10, 2014 19.89 19.91 19.87 19.88 5,990 +0.00(+0.00%)
Sep 09, 2014 19.90 19.92 19.87 19.88 34,422 +0.02(+0.10%)
Sep 08, 2014 19.79 19.88 19.77 19.86 5,704 +0.12(+0.61%)
Sep 05, 2014 19.69 19.75 19.69 19.74 8,022 -0.04(-0.20%)
Sep 04, 2014 19.68 19.78 19.68 19.78 8,009 +0.15(+0.75%)
Sep 03, 2014 19.63 19.63 19.63 19.63 1,913 -0.04(-0.20%)
Sep 02, 2014 19.64 19.64 19.64 19.67 6,149 +0.12(+0.63%)
Aug 29, 2014 19.52 19.55 19.55 19.55 4,877 -0.05(-0.27%)
Aug 28, 2014 19.63 19.63 19.52 19.60 5,267 +0.08(+0.39%)
Aug 27, 2014 19.57 19.57 19.51 19.53 28,791 -0.10(-0.51%)
Aug 26, 2014 19.56 19.63 19.55 19.63 18,463 +0.04(+0.22%)
Aug 25, 2014 19.55 19.61 19.55 19.58 3,928 +0.01(+0.06%)
Aug 22, 2014 19.58 19.58 19.52 19.57 6,231 +0.03(+0.16%)
Aug 21, 2014 19.52 19.55 19.50 19.54 7,126 +0.02(+0.12%)
Aug 20, 2014 19.52 19.57 19.49 19.52 5,491 +0.06(+0.33%)
Aug 19, 2014 19.48 19.48 19.44 19.45 4,215 +0.03(+0.15%)
Aug 18, 2014 19.43 19.43 19.39 19.42 2,142 +0.02(+0.08%)
Aug 15, 2014 19.38 19.41 19.44 19.41 5,455 -0.03(-0.16%)
Aug 14, 2014 19.42 19.44 19.38 19.44 17,598 +0.00(+0.00%)
Aug 13, 2014 19.46 19.47 19.44 19.44 1,694 +0.02(+0.12%)
Aug 12, 2014 19.41 19.42 19.41 19.41 1,497 -0.03(-0.16%)
Aug 11, 2014 19.42 19.45 19.42 19.45 1,624 +0.03(+0.16%)
Aug 08, 2014 19.44 19.46 19.41 19.42 4,247 -0.05(-0.25%)
Aug 07, 2014 19.46 19.46 19.46 19.46 410 +0.03(+0.13%)
Aug 06, 2014 19.46 19.48 19.42 19.44 7,371 -0.05(-0.28%)
Aug 05, 2014 19.48 19.49 19.48 19.49 3,682 +0.05(+0.28%)
Aug 04, 2014 19.41 19.44 19.41 19.44 1,148 +0.02(+0.10%)
Aug 01, 2014 19.42 19.42 19.42 19.42 562 -0.04(-0.22%)
Jul 31, 2014 19.44 19.46 19.44 19.46 5,899 +0.04(+0.20%)
Jul 30, 2014 19.41 19.44 19.41 19.42 1,959 +0.05(+0.26%)
Jul 29, 2014 19.38 19.38 19.34 19.37 2,819 +0.06(+0.30%)
Jul 28, 2014 19.31 19.31 19.28 19.31 9,525 +0.05(+0.24%)
Jul 25, 2014 19.28 19.28 19.27 19.27 1,582 -0.02(-0.12%)
Jul 24, 2014 19.29 19.29 19.24 19.29 4,388 +0.03(+0.14%)
Jul 23, 2014 19.25 19.27 19.25 19.26 6,665 +0.00(+0.02%)
Jul 22, 2014 19.26 19.27 19.23 19.26 29,422 +0.01(+0.04%)
Jul 21, 2014 19.25 19.27 19.21 19.25 11,346 +0.01(+0.04%)
Jul 18, 2014 19.22 19.25 19.20 19.24 6,462 -0.02(-0.12%)
Jul 17, 2014 19.27 19.27 19.21 19.27 6,281 +0.01(+0.04%)
Jul 16, 2014 19.26 19.26 19.23 19.26 10,342 +0.03(+0.16%)
Jul 15, 2014 19.18 19.24 19.14 19.23 7,340 +0.05(+0.24%)
Jul 14, 2014 19.20 19.20 19.17 19.18 2,760 -0.02(-0.08%)
Jul 11, 2014 19.14 19.20 19.14 19.20 1,451 +0.02(+0.12%)
Jul 10, 2014 19.19 19.20 19.15 19.17 5,371 +0.01(+0.04%)
Jul 09, 2014 19.17 19.19 19.11 19.17 12,909 -0.02(-0.08%)
Jul 08, 2014 19.19 19.19 19.18 19.18 4,759 -0.02(-0.12%)
Jul 07, 2014 19.26 19.26 19.13 19.20 19,699 -0.00(-0.01%)
Jul 03, 2014 19.24 19.20 19.20 19.20 3,465 +0.05(+0.25%)
Jul 02, 2014 19.10 19.17 19.10 19.16 26,688 +0.05(+0.24%)
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.