Skip to main content

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

26.20 +0.07 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 21.81 21.81 21.72 21.78 29,204 -0.02(-0.08%)
Feb 26, 2015 21.58 21.83 21.58 21.79 32,649 +0.21(+0.97%)
Feb 25, 2015 21.64 21.64 21.57 21.58 22,949 -0.07(-0.31%)
Feb 24, 2015 21.72 21.75 21.60 21.65 49,153 -0.07(-0.32%)
Feb 23, 2015 21.74 21.74 21.65 21.72 36,550 +0.09(+0.40%)
Feb 20, 2015 21.71 21.72 21.60 21.64 34,160 -0.04(-0.20%)
Feb 19, 2015 21.70 21.71 21.64 21.68 43,668 +0.13(+0.60%)
Feb 18, 2015 21.64 21.68 21.54 21.55 63,494 -0.02(-0.07%)
Feb 17, 2015 21.53 21.68 21.50 21.57 36,688 -0.02(-0.07%)
Feb 13, 2015 21.70 21.58 21.58 21.58 36,966 +0.00(+0.00%)
Feb 12, 2015 21.71 21.71 21.56 21.58 89,353 -0.25(-1.14%)
Feb 11, 2015 21.76 21.85 21.76 21.83 36,022 +0.10(+0.47%)
Feb 10, 2015 21.72 21.75 21.68 21.73 87,662 +0.13(+0.61%)
Feb 09, 2015 21.63 21.64 21.59 21.60 36,813 -0.08(-0.36%)
Feb 06, 2015 21.64 21.70 21.61 21.67 175,742 +0.24(+1.13%)
Feb 05, 2015 21.53 21.53 21.43 21.43 81,951 -0.13(-0.61%)
Feb 04, 2015 21.50 22.20 21.23 21.57 113,869 +0.13(+0.62%)
Feb 03, 2015 21.53 21.57 21.38 21.43 61,512 -0.23(-1.04%)
Feb 02, 2015 21.99 21.99 21.43 21.66 293,827 -0.01(-0.04%)
Jan 30, 2015 21.73 21.75 21.67 21.67 130,555 +0.03(+0.14%)
Jan 29, 2015 21.59 21.74 21.58 21.64 29,620 +0.07(+0.33%)
Jan 28, 2015 21.48 21.57 21.48 21.57 171,071 +0.12(+0.55%)
Jan 27, 2015 21.47 21.50 21.41 21.45 94,009 -0.15(-0.69%)
Jan 26, 2015 21.58 21.61 21.47 21.60 4,443,326 +0.00(+0.00%)
Jan 23, 2015 21.55 21.60 21.50 21.60 291,375 +0.09(+0.40%)
Jan 22, 2015 21.35 21.51 21.31 21.51 246,690 +0.18(+0.84%)
Jan 21, 2015 21.19 21.37 21.11 21.33 275,499 +0.03(+0.15%)
Jan 20, 2015 21.29 21.31 21.24 21.30 268,344 +0.09(+0.40%)
Jan 16, 2015 21.19 21.25 21.18 21.21 791,752 +0.03(+0.15%)
Jan 15, 2015 21.16 21.27 21.08 21.18 316,298 -0.06(-0.29%)
Jan 14, 2015 21.18 21.27 21.18 21.25 224,010 -0.05(-0.26%)
Jan 13, 2015 21.31 21.32 21.25 21.30 1,046,647 +0.05(+0.26%)
Jan 12, 2015 21.27 21.31 21.23 21.25 1,552,428 +0.02(+0.07%)
Jan 09, 2015 21.34 21.34 21.21 21.23 158,767 -0.14(-0.66%)
Jan 08, 2015 21.37 21.38 21.28 21.37 151,695 +0.05(+0.22%)
Jan 07, 2015 21.40 21.53 21.28 21.32 214,422 +0.02(+0.07%)
Jan 06, 2015 21.31 21.36 21.20 21.31 146,639 +0.03(+0.16%)
Jan 05, 2015 21.38 21.38 21.26 21.27 167,216 -0.01(-0.05%)
Jan 02, 2015 21.22 21.28 21.19 21.28 115,399 +0.19(+0.92%)
Dec 31, 2014 21.00 21.09 21.09 21.09 385,063 +0.09(+0.44%)
Dec 30, 2014 21.05 21.05 20.95 21.00 157,984 -0.07(-0.33%)
Dec 29, 2014 21.11 21.12 21.04 21.07 123,257 +0.01(+0.07%)
Dec 26, 2014 21.00 21.07 21.00 21.05 155,800 -0.01(-0.03%)
Dec 24, 2014 21.07 21.06 21.06 21.06 64,433 -0.05(-0.26%)
Dec 23, 2014 21.08 21.19 21.01 21.11 207,993 +0.10(+0.48%)
Dec 22, 2014 20.91 21.02 20.91 21.01 75,564 +0.07(+0.33%)
Dec 19, 2014 20.93 21.00 20.64 20.94 3,244,679 -0.32(-1.50%)
Dec 18, 2014 21.84 21.84 21.20 21.26 125,004 +0.01(+0.04%)
Dec 17, 2014 21.02 21.27 21.01 21.25 1,743,786 +0.30(+1.41%)
Dec 16, 2014 21.00 21.07 20.51 20.96 304,342 -0.18(-0.85%)
Dec 15, 2014 21.16 21.18 21.08 21.14 64,835 +0.08(+0.37%)
Dec 12, 2014 21.12 21.13 21.06 21.06 61,412 -0.11(-0.51%)
Dec 11, 2014 21.01 21.18 21.01 21.17 26,221 +0.16(+0.77%)
Dec 10, 2014 21.11 21.11 21.00 21.00 49,235 -0.11(-0.52%)
Dec 09, 2014 21.18 21.18 20.98 21.11 39,516 -0.08(-0.37%)
Dec 08, 2014 21.22 21.23 21.13 21.19 63,544 +0.01(+0.04%)
Dec 05, 2014 21.23 21.26 21.18 21.18 57,842 +0.13(+0.63%)
Dec 04, 2014 21.13 21.13 20.94 21.05 43,182 -0.03(-0.15%)
Dec 03, 2014 21.07 21.10 21.04 21.08 83,500 +0.09(+0.45%)
Dec 02, 2014 20.97 21.05 20.97 20.99 48,728 +0.15(+0.71%)
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.