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

25.05 USD -0.14 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 29.27 29.33 29.27 29.33 34,073 +0.05(+0.17%)
Nov 27, 2015 29.22 29.29 29.22 29.28 41,731 +0.12(+0.41%)
Nov 25, 2015 29.25 29.16 29.16 29.16 25,300 +0.04(+0.14%)
Nov 24, 2015 29.15 29.17 29.09 29.12 73,196 -0.08(-0.28%)
Nov 23, 2015 29.24 29.24 29.15 29.20 33,774 +0.06(+0.19%)
Nov 20, 2015 29.08 29.17 29.07 29.14 114,458 +0.09(+0.33%)
Nov 19, 2015 29.09 29.11 29.00 29.05 52,412 -0.23(-0.79%)
Nov 18, 2015 29.27 29.33 29.24 29.28 43,879 +0.02(+0.07%)
Nov 17, 2015 29.23 29.28 29.21 29.26 256,157 +0.05(+0.17%)
Nov 16, 2015 29.21 29.27 29.18 29.21 204,099 +0.08(+0.27%)
Nov 13, 2015 29.14 29.18 29.11 29.13 42,340 +0.08(+0.28%)
Nov 12, 2015 29.17 29.22 29.04 29.05 65,711 -0.10(-0.34%)
Nov 11, 2015 29.13 29.17 29.13 29.15 56,874 -0.07(-0.24%)
Nov 10, 2015 29.27 29.29 29.19 29.22 52,308 +0.07(+0.24%)
Nov 09, 2015 29.24 29.26 29.15 29.15 159,230 -0.08(-0.27%)
Nov 06, 2015 29.26 29.28 29.16 29.23 219,399 +0.34(+1.18%)
Nov 05, 2015 28.87 28.90 28.85 28.89 56,113 +0.07(+0.24%)
Nov 04, 2015 28.75 28.87 28.75 28.82 30,887 +0.19(+0.66%)
Nov 03, 2015 28.69 28.72 28.63 28.63 19,497 +0.00(+0.00%)
Nov 02, 2015 28.65 28.66 28.60 28.63 117,058 -0.05(-0.17%)
Oct 30, 2015 28.67 28.70 28.60 28.68 17,007 -0.11(-0.39%)
Oct 29, 2015 28.89 28.89 28.77 28.79 44,127 -0.02(-0.07%)
Oct 28, 2015 28.69 28.88 28.61 28.81 23,608 +0.11(+0.38%)
Oct 27, 2015 28.65 28.71 28.65 28.70 20,510 +0.03(+0.10%)
Oct 26, 2015 28.69 28.69 28.61 28.67 23,178 -0.05(-0.17%)
Oct 23, 2015 28.67 28.77 28.49 28.72 754,323 +0.17(+0.60%)
Oct 22, 2015 28.51 28.57 28.50 28.55 22,665 +0.18(+0.63%)
Oct 21, 2015 28.32 28.38 28.29 28.37 304,645 +0.10(+0.35%)
Oct 20, 2015 28.22 28.29 28.22 28.27 111,359 -0.01(-0.04%)
Oct 19, 2015 28.20 28.30 28.20 28.28 18,914 +0.10(+0.35%)
Oct 16, 2015 28.14 28.22 28.11 28.18 233,569 +0.12(+0.43%)
Oct 15, 2015 28.11 28.16 28.02 28.06 47,107 -0.03(-0.11%)
Oct 14, 2015 28.25 28.25 28.03 28.09 3,050,007 -0.22(-0.78%)
Oct 13, 2015 28.30 28.37 28.25 28.31 192,596 +0.07(+0.25%)
Oct 12, 2015 28.28 28.28 28.19 28.24 28,817 -0.03(-0.11%)
Oct 09, 2015 28.32 28.32 28.21 28.27 65,405 -0.10(-0.35%)
Oct 08, 2015 28.44 28.49 28.30 28.37 88,569 -0.11(-0.39%)
Oct 07, 2015 28.56 28.56 28.41 28.48 21,446 +0.02(+0.07%)
Oct 06, 2015 28.66 28.66 28.46 28.46 24,233 -0.21(-0.73%)
Oct 05, 2015 28.62 28.72 28.60 28.67 40,688 -0.02(-0.07%)
Oct 02, 2015 28.58 28.70 28.53 28.69 29,490 -0.04(-0.14%)
Oct 01, 2015 28.79 28.81 28.67 28.73 91,535 -0.12(-0.42%)
Sep 30, 2015 28.78 28.86 28.75 28.85 54,726 +0.02(+0.07%)
Sep 29, 2015 28.82 28.85 28.73 28.83 193,124 +0.00(+0.00%)
Sep 28, 2015 28.92 28.92 28.73 28.83 131,257 +0.03(+0.10%)
Sep 25, 2015 28.88 28.88 28.76 28.80 98,950 +0.06(+0.21%)
Sep 24, 2015 28.79 28.85 28.70 28.74 36,968 -0.09(-0.31%)
Sep 23, 2015 28.81 28.89 28.80 28.83 61,714 +0.10(+0.35%)
Sep 22, 2015 28.67 28.82 28.67 28.73 139,401 +0.13(+0.45%)
Sep 21, 2015 28.57 28.67 28.55 28.60 73,978 +0.06(+0.21%)
Sep 18, 2015 28.19 28.54 28.19 28.54 346,736 +0.26(+0.92%)
Sep 17, 2015 28.50 28.56 28.20 28.28 105,468 -0.22(-0.77%)
Sep 16, 2015 28.52 28.60 28.45 28.50 89,189 -0.15(-0.52%)
Sep 15, 2015 28.53 28.69 28.53 28.65 30,670 +0.05(+0.17%)
Sep 14, 2015 28.66 28.66 28.52 28.60 55,527 +0.05(+0.18%)
Sep 11, 2015 28.59 28.69 28.55 28.55 52,288 -0.04(-0.16%)
Sep 10, 2015 28.77 28.78 28.55 28.59 116,020 -0.11(-0.37%)
Sep 09, 2015 28.72 28.80 28.69 28.70 32,969 +0.03(+0.10%)
Sep 08, 2015 28.81 28.81 28.67 28.67 19,228 -0.15(-0.52%)
Sep 04, 2015 28.80 28.82 28.82 28.82 571,900 +0.05(+0.17%)
Sep 03, 2015 28.80 28.80 28.71 28.77 37,193 +0.11(+0.38%)
Sep 02, 2015 28.72 28.73 28.63 28.66 160,358 +0.08(+0.28%)
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.