Skip to main content

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

28.66 +0.16 (+0.54%)
Streaming Delayed Price Updated: 1:41 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 23.36 23.39 23.36 23.39 4,908 +0.05(+0.20%)
Jul 30, 2014 23.33 23.36 23.33 23.34 1,630 +0.06(+0.26%)
Jul 29, 2014 23.29 23.29 23.24 23.28 2,346 +0.07(+0.30%)
Jul 28, 2014 23.21 23.21 23.17 23.21 7,925 +0.06(+0.24%)
Jul 25, 2014 23.17 23.17 23.16 23.16 1,316 -0.03(-0.12%)
Jul 24, 2014 23.18 23.18 23.13 23.18 3,651 +0.03(+0.14%)
Jul 23, 2014 23.14 23.16 23.14 23.15 5,546 +0.00(+0.02%)
Jul 22, 2014 23.15 23.16 23.11 23.15 24,481 +0.01(+0.04%)
Jul 21, 2014 23.14 23.15 23.09 23.14 9,441 +0.01(+0.04%)
Jul 18, 2014 23.10 23.14 23.08 23.13 5,377 -0.03(-0.12%)
Jul 17, 2014 23.16 23.16 23.09 23.16 5,226 +0.01(+0.04%)
Jul 16, 2014 23.15 23.15 23.11 23.15 8,605 +0.04(+0.16%)
Jul 15, 2014 23.05 23.12 23.01 23.11 6,107 +0.06(+0.24%)
Jul 14, 2014 23.07 23.07 23.04 23.05 2,297 -0.02(-0.08%)
Jul 11, 2014 23.01 23.07 23.01 23.07 1,207 +0.03(+0.12%)
Jul 10, 2014 23.06 23.07 23.02 23.04 4,469 +0.01(+0.04%)
Jul 09, 2014 23.04 23.06 22.97 23.03 10,741 -0.02(-0.08%)
Jul 08, 2014 23.06 23.06 23.05 23.05 3,960 -0.03(-0.12%)
Jul 07, 2014 23.15 23.15 22.99 23.08 16,391 -0.00(-0.01%)
Jul 03, 2014 23.13 23.08 23.08 23.08 2,883 +0.06(+0.25%)
Jul 02, 2014 22.96 23.03 22.96 23.02 22,206 +0.06(+0.24%)
Jul 01, 2014 22.98 23.01 22.96 22.97 4,336 -0.06(-0.25%)
Jun 30, 2014 23.03 23.03 23.00 23.03 1,216 +0.00(+0.00%)
Jun 27, 2014 23.01 23.05 23.00 23.02 7,122 -0.04(-0.16%)
Jun 26, 2014 23.07 23.12 23.05 23.06 7,203 -0.03(-0.12%)
Jun 25, 2014 23.08 23.11 23.06 23.09 3,006 -0.04(-0.16%)
Jun 24, 2014 23.08 23.15 23.08 23.13 3,815 +0.02(+0.08%)
Jun 23, 2014 23.10 23.11 23.09 23.11 2,787 -0.07(-0.28%)
Jun 20, 2014 23.13 23.19 23.12 23.17 5,956 +0.07(+0.28%)
Jun 19, 2014 23.09 23.16 23.06 23.11 10,280 -0.07(-0.32%)
Jun 18, 2014 23.25 23.25 23.18 23.18 5,604 -0.08(-0.36%)
Jun 17, 2014 23.33 23.34 23.26 23.27 5,566 +0.08(+0.36%)
Jun 16, 2014 23.19 23.30 23.16 23.18 8,377 -0.03(-0.12%)
Jun 13, 2014 23.31 23.31 23.21 23.21 195,891 +0.02(+0.08%)
Jun 12, 2014 23.21 23.21 23.19 23.19 3,227 -0.02(-0.08%)
Jun 11, 2014 23.26 23.26 23.20 23.21 3,308 -0.08(-0.35%)
Jun 10, 2014 23.25 23.30 23.27 23.30 3,498 +0.12(+0.53%)
Jun 06, 2014 23.17 23.23 23.17 23.17 5,037 -0.00(-0.02%)
Jun 05, 2014 23.24 23.24 23.18 23.18 2,223 -0.11(-0.47%)
Jun 04, 2014 23.26 23.30 23.26 23.29 1,333 +0.01(+0.05%)
Jun 03, 2014 23.21 23.28 23.21 23.28 1,292 -0.00(-0.00%)
Jun 02, 2014 23.26 23.28 23.25 23.28 2,006 +0.14(+0.61%)
May 30, 2014 23.19 23.19 23.14 23.14 1,447 -0.02(-0.08%)
May 29, 2014 23.22 23.22 23.16 23.16 2,280 -0.06(-0.24%)
May 28, 2014 23.18 23.25 23.18 23.21 4,552 +0.05(+0.20%)
May 27, 2014 23.20 23.23 23.17 23.17 4,458 -0.06(-0.24%)
May 23, 2014 23.16 23.22 23.22 23.22 10,466 +0.08(+0.36%)
May 22, 2014 23.13 23.21 23.13 23.14 3,215 -0.01(-0.03%)
May 21, 2014 23.13 23.21 23.13 23.14 9,999 +0.04(+0.19%)
May 20, 2014 23.16 23.18 23.10 23.10 2,433 -0.02(-0.08%)
May 19, 2014 23.13 23.14 23.05 23.12 6,218 -0.04(-0.16%)
May 16, 2014 23.15 23.16 23.11 23.16 928 -0.01(-0.04%)
May 15, 2014 23.16 23.17 23.16 23.16 1,774 -0.01(-0.04%)
May 14, 2014 23.17 23.17 23.17 23.17 1,270 -0.03(-0.12%)
May 13, 2014 23.15 23.20 23.13 23.20 7,224 +0.10(+0.45%)
May 12, 2014 23.15 23.16 23.09 23.10 26,998 +0.02(+0.08%)
May 09, 2014 23.16 23.16 23.08 23.08 2,896 +0.04(+0.16%)
May 08, 2014 23.00 23.04 23.00 23.04 3,103 +0.03(+0.12%)
May 07, 2014 23.01 23.02 22.97 23.02 12,170 -0.02(-0.08%)
May 06, 2014 23.04 23.04 23.02 23.03 8,891 -0.05(-0.21%)
May 05, 2014 23.06 23.09 23.06 23.08 1,915 +0.00(+0.00%)
May 02, 2014 23.22 23.22 23.07 23.08 7,402 -0.06(-0.25%)
May 01, 2014 23.26 23.26 23.10 23.14 1,951 -0.02(-0.09%)
Apr 30, 2014 23.16 23.17 23.16 23.16 1,589 -0.05(-0.20%)
Apr 29, 2014 23.19 23.21 23.18 23.21 2,095 -0.01(-0.02%)
Apr 28, 2014 23.18 23.21 23.17 23.21 2,451 -0.01(-0.04%)
Apr 25, 2014 23.30 23.30 23.16 23.22 14,889 +0.01(+0.04%)
Apr 24, 2014 23.18 23.21 23.18 23.21 2,030 -0.00(-0.00%)
Apr 23, 2014 23.19 23.23 23.19 23.21 3,786 +0.01(+0.04%)
Apr 22, 2014 23.17 23.26 23.17 23.20 22,332 -0.01(-0.04%)
Apr 21, 2014 23.25 23.25 23.20 23.21 4,360 -0.02(-0.08%)
Apr 17, 2014 23.20 23.23 23.23 23.23 14,311 +0.01(+0.04%)
Apr 16, 2014 23.22 23.22 23.22 23.22 74,368 +0.00(+0.00%)
Apr 15, 2014 23.15 23.22 23.14 23.22 14,850 +0.07(+0.30%)
Apr 14, 2014 23.13 23.17 23.13 23.15 4,063 +0.02(+0.09%)
Apr 11, 2014 23.14 23.14 23.13 23.13 1,394 +0.07(+0.30%)
Apr 10, 2014 23.08 23.08 23.06 23.06 900 -0.07(-0.28%)
Apr 09, 2014 23.21 23.21 23.09 23.13 1,982 -0.07(-0.32%)
Apr 08, 2014 23.29 23.29 23.16 23.20 5,151 -0.25(-1.07%)
Apr 07, 2014 23.25 24.58 23.25 23.45 5,244 +0.07(+0.28%)
Apr 04, 2014 23.39 23.39 23.39 23.39 1,326 -0.08(-0.32%)
Apr 03, 2014 23.46 23.47 23.43 23.46 6,156 +0.05(+0.20%)
Apr 02, 2014 23.40 23.42 23.37 23.42 6,536 +0.04(+0.16%)
Apr 01, 2014 23.37 23.38 23.35 23.38 6,253 +0.01(+0.04%)
Mar 31, 2014 23.38 23.38 23.33 23.37 29,218 +0.00(+0.00%)
Mar 28, 2014 23.37 23.37 23.34 23.37 843 +0.02(+0.08%)
Mar 27, 2014 23.34 23.45 23.28 23.35 432,648 +0.03(+0.12%)
Mar 26, 2014 23.32 23.32 23.32 23.32 752 -0.02(-0.08%)
Mar 25, 2014 23.41 23.41 23.34 23.34 6,162 -0.06(-0.24%)
Mar 24, 2014 23.42 23.46 23.37 23.40 2,033 -0.00(-0.00%)
Mar 21, 2014 23.44 23.46 23.40 23.40 2,775 -0.12(-0.52%)
Mar 20, 2014 23.52 23.52 23.52 23.52 1,138 +0.11(+0.48%)
Mar 19, 2014 23.27 23.41 23.27 23.41 626 +0.15(+0.66%)
Mar 18, 2014 23.28 23.29 23.25 23.25 2,804 -0.02(-0.10%)
Mar 17, 2014 23.23 23.28 23.23 23.28 4,102 -0.02(-0.08%)
Mar 14, 2014 23.31 23.31 23.29 23.30 7,702 -0.03(-0.12%)
Mar 13, 2014 23.32 23.32 23.32 23.32 311 -0.07(-0.32%)
Mar 12, 2014 23.40 23.41 23.37 23.40 3,150 -0.01(-0.04%)
Mar 11, 2014 23.38 23.41 23.37 23.41 2,339 +0.03(+0.12%)
Mar 10, 2014 23.37 23.40 23.36 23.38 4,055 +0.03(+0.12%)
Mar 07, 2014 23.37 23.37 23.35 23.35 1,701 +0.03(+0.13%)
Mar 06, 2014 23.35 23.35 23.29 23.32 3,811 -0.09(-0.36%)
Mar 05, 2014 23.41 23.41 23.41 23.41 796 -0.06(-0.27%)
Mar 04, 2014 23.46 23.47 23.44 23.47 6,874 +0.06(+0.24%)
Mar 03, 2014 23.37 23.42 23.37 23.42 2,346 +0.04(+0.16%)
Feb 28, 2014 23.38 23.38 23.38 23.38 1,069 -0.07(-0.28%)
Feb 27, 2014 23.47 23.47 23.45 23.45 1,020 -0.05(-0.20%)
Feb 26, 2014 23.51 23.51 23.49 23.49 1,183 +0.07(+0.32%)
Feb 25, 2014 23.41 23.44 23.40 23.42 4,042 -0.01(-0.04%)
Feb 24, 2014 23.42 23.46 23.42 23.43 4,820 -0.04(-0.16%)
Feb 21, 2014 23.49 23.49 23.46 23.46 1,844 -0.02(-0.08%)
Feb 20, 2014 23.48 23.50 23.48 23.48 5,810 +0.01(+0.04%)
Feb 19, 2014 23.43 23.47 23.40 23.47 6,399 +0.08(+0.35%)
Feb 18, 2014 23.42 23.42 23.38 23.39 5,420 -0.03(-0.11%)
Feb 14, 2014 23.41 23.42 23.42 23.42 2,990 -0.04(-0.17%)
Feb 13, 2014 23.51 23.51 23.46 23.46 2,490 -0.11(-0.47%)
Feb 12, 2014 23.57 23.57 23.57 23.57 916 -0.01(-0.04%)
Feb 11, 2014 23.57 23.58 23.51 23.58 5,082 +0.00(+0.00%)
Feb 10, 2014 23.59 23.60 23.57 23.58 4,275 -0.01(-0.04%)
Feb 07, 2014 23.57 23.61 23.57 23.59 8,249 +0.01(+0.04%)
Feb 06, 2014 23.57 23.60 23.57 23.58 1,605 -0.04(-0.16%)
Feb 05, 2014 23.67 23.67 23.61 23.61 7,145 -0.06(-0.24%)
Feb 04, 2014 23.64 23.69 23.64 23.67 5,884 -0.02(-0.07%)
Feb 03, 2014 23.68 23.69 23.68 23.69 941 -0.06(-0.24%)
Jan 31, 2014 23.79 23.79 23.74 23.75 14,102 +0.00(+0.00%)
Jan 30, 2014 23.71 23.75 23.69 23.75 1,029 +0.08(+0.36%)
Jan 29, 2014 23.64 23.66 23.60 23.66 1,596 +0.01(+0.04%)
Jan 28, 2014 23.66 23.66 23.61 23.65 55,866 +0.05(+0.19%)
Jan 27, 2014 23.63 23.65 23.60 23.61 2,975 -0.01(-0.04%)
Jan 24, 2014 23.61 23.67 23.61 23.61 1,600 -0.04(-0.16%)
Jan 23, 2014 23.64 23.69 23.64 23.65 7,633 -0.11(-0.45%)
Jan 22, 2014 23.65 23.77 23.65 23.76 9,320 +0.03(+0.11%)
Jan 21, 2014 23.74 23.75 23.71 23.73 3,717 -0.03(-0.13%)
Jan 17, 2014 23.76 23.76 23.76 23.76 533 +0.07(+0.28%)
Jan 16, 2014 23.69 23.71 23.66 23.70 1,590 -0.00(-0.01%)
Jan 15, 2014 23.70 23.70 23.68 23.70 1,241 +0.10(+0.41%)
Jan 14, 2014 23.56 23.61 23.56 23.61 5,586 +0.09(+0.40%)
Jan 13, 2014 23.47 23.54 23.47 23.51 3,303 -0.06(-0.24%)
Jan 10, 2014 23.64 23.64 23.52 23.57 11,967 -0.10(-0.44%)
Jan 09, 2014 23.71 23.72 23.63 23.67 7,191 -0.03(-0.11%)
Jan 08, 2014 23.67 23.71 23.64 23.70 10,570 +0.07(+0.28%)
Jan 07, 2014 23.56 23.64 23.56 23.63 14,223 +0.05(+0.20%)
Jan 06, 2014 23.62 23.62 23.56 23.59 8,059 -0.04(-0.16%)
Jan 03, 2014 23.56 23.62 23.56 23.62 8,140 -0.04(-0.16%)
Jan 02, 2014 23.60 23.66 23.56 23.66 10,123 +0.15(+0.64%)
Dec 31, 2013 23.49 23.51 23.51 23.51 2,242 -0.04(-0.16%)
Dec 30, 2013 23.52 23.55 23.46 23.55 3,849 -0.02(-0.08%)
Dec 27, 2013 23.50 23.57 23.47 23.57 2,723 -0.01(-0.04%)
Dec 26, 2013 23.55 23.59 23.55 23.58 3,199 +0.05(+0.20%)
Dec 24, 2013 23.53 23.53 23.53 23.53 1,130 -0.01(-0.04%)
Dec 23, 2013 23.54 23.54 23.48 23.54 5,461 +0.02(+0.08%)
Dec 20, 2013 23.61 23.61 23.49 23.52 19,123 -0.07(-0.31%)
Dec 19, 2013 23.61 23.61 23.59 23.59 3,739 +0.19(+0.80%)
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.