Skip to main content

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

26.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 25.71 25.76 25.71 25.76 38,788 +0.04(+0.17%)
Nov 27, 2015 25.67 25.73 25.67 25.72 47,505 +0.11(+0.41%)
Nov 25, 2015 25.69 25.62 25.62 25.62 28,800 +0.04(+0.14%)
Nov 24, 2015 25.61 25.62 25.55 25.58 83,324 -0.07(-0.28%)
Nov 23, 2015 25.69 25.69 25.61 25.65 38,447 +0.05(+0.19%)
Nov 20, 2015 25.55 25.62 25.53 25.60 130,296 +0.08(+0.33%)
Nov 19, 2015 25.55 25.57 25.47 25.52 59,664 -0.20(-0.79%)
Nov 18, 2015 25.71 25.76 25.69 25.72 49,950 +0.02(+0.07%)
Nov 17, 2015 25.68 25.72 25.66 25.70 291,603 +0.04(+0.17%)
Nov 16, 2015 25.66 25.71 25.64 25.66 232,342 +0.07(+0.27%)
Nov 13, 2015 25.60 25.63 25.57 25.59 48,198 +0.07(+0.28%)
Nov 12, 2015 25.62 25.67 25.51 25.52 74,804 -0.09(-0.34%)
Nov 11, 2015 25.59 25.62 25.59 25.61 64,744 -0.06(-0.24%)
Nov 10, 2015 25.71 25.73 25.64 25.67 59,546 +0.06(+0.24%)
Nov 09, 2015 25.69 25.70 25.61 25.61 181,264 -0.07(-0.27%)
Nov 06, 2015 25.70 25.72 25.62 25.68 249,759 +0.30(+1.18%)
Nov 05, 2015 25.36 25.39 25.35 25.38 63,877 +0.06(+0.24%)
Nov 04, 2015 25.26 25.36 25.26 25.32 35,161 +0.17(+0.66%)
Nov 03, 2015 25.20 25.23 25.15 25.15 22,194 +0.00(+0.00%)
Nov 02, 2015 25.17 25.18 25.12 25.15 133,256 -0.04(-0.17%)
Oct 30, 2015 25.18 25.21 25.12 25.19 19,360 -0.10(-0.39%)
Oct 29, 2015 25.38 25.38 25.28 25.29 50,233 -0.02(-0.07%)
Oct 28, 2015 25.20 25.37 25.13 25.31 26,874 +0.10(+0.38%)
Oct 27, 2015 25.17 25.22 25.17 25.21 23,348 +0.03(+0.10%)
Oct 26, 2015 25.20 25.20 25.13 25.18 26,385 -0.04(-0.17%)
Oct 23, 2015 25.18 25.27 25.03 25.23 858,705 +0.15(+0.60%)
Oct 22, 2015 25.04 25.10 25.03 25.08 25,801 +0.16(+0.63%)
Oct 21, 2015 24.88 24.93 24.85 24.92 346,801 +0.09(+0.35%)
Oct 20, 2015 24.79 24.85 24.79 24.83 126,768 -0.01(-0.04%)
Oct 19, 2015 24.77 24.86 24.77 24.84 21,531 +0.09(+0.35%)
Oct 16, 2015 24.72 24.79 24.70 24.75 265,890 +0.11(+0.43%)
Oct 15, 2015 24.69 24.74 24.61 24.65 53,625 -0.03(-0.11%)
Oct 14, 2015 24.82 24.82 24.62 24.68 3,472,065 -0.19(-0.78%)
Oct 13, 2015 24.86 24.92 24.82 24.87 219,247 +0.06(+0.25%)
Oct 12, 2015 24.84 24.84 24.76 24.81 32,804 -0.03(-0.11%)
Oct 09, 2015 24.88 24.88 24.78 24.83 74,455 -0.09(-0.35%)
Oct 08, 2015 24.98 25.03 24.86 24.92 100,825 -0.10(-0.39%)
Oct 07, 2015 25.09 25.09 24.96 25.02 24,413 +0.02(+0.07%)
Oct 06, 2015 25.18 25.18 25.00 25.00 27,586 -0.18(-0.73%)
Oct 05, 2015 25.14 25.23 25.12 25.18 46,318 -0.02(-0.07%)
Oct 02, 2015 25.11 25.21 25.06 25.20 33,570 -0.04(-0.14%)
Oct 01, 2015 25.29 25.31 25.18 25.24 104,201 -0.11(-0.42%)
Sep 30, 2015 25.28 25.35 25.26 25.34 62,298 +0.02(+0.07%)
Sep 29, 2015 25.32 25.34 25.24 25.33 219,848 +0.00(+0.00%)
Sep 28, 2015 25.40 25.40 25.24 25.33 149,420 +0.03(+0.10%)
Sep 25, 2015 25.37 25.37 25.26 25.30 112,642 +0.05(+0.21%)
Sep 24, 2015 25.29 25.34 25.21 25.25 42,083 -0.08(-0.31%)
Sep 23, 2015 25.31 25.38 25.30 25.33 70,253 +0.09(+0.35%)
Sep 22, 2015 25.18 25.32 25.18 25.24 158,691 +0.11(+0.45%)
Sep 21, 2015 25.10 25.18 25.08 25.12 84,215 +0.05(+0.21%)
Sep 18, 2015 24.76 25.07 24.76 25.07 394,717 +0.23(+0.92%)
Sep 17, 2015 25.04 25.09 24.78 24.84 120,062 -0.19(-0.77%)
Sep 16, 2015 25.05 25.12 24.99 25.04 101,530 -0.13(-0.52%)
Sep 15, 2015 25.06 25.20 25.06 25.17 34,914 +0.04(+0.18%)
Sep 14, 2015 25.18 25.18 25.05 25.12 63,210 +0.04(+0.18%)
Sep 11, 2015 25.11 25.20 25.08 25.08 59,523 -0.04(-0.16%)
Sep 10, 2015 25.27 25.28 25.08 25.12 132,074 -0.09(-0.37%)
Sep 09, 2015 25.23 25.30 25.20 25.21 37,531 +0.03(+0.10%)
Sep 08, 2015 25.31 25.31 25.18 25.18 21,888 -0.13(-0.52%)
Sep 04, 2015 25.30 25.32 25.32 25.32 651,039 +0.04(+0.17%)
Sep 03, 2015 25.30 25.30 25.22 25.27 42,339 +0.10(+0.38%)
Sep 02, 2015 25.23 25.24 25.15 25.18 182,548 +0.07(+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.