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

25.34 USD -0.12 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 27.78 27.89 27.78 27.84 94,766 +0.15(+0.54%)
Jan 28, 2016 27.60 27.69 27.59 27.69 98,883 -0.05(-0.18%)
Jan 27, 2016 27.71 27.80 27.70 27.74 263,207 -0.02(-0.07%)
Jan 26, 2016 27.85 27.85 27.72 27.76 102,923 -0.09(-0.32%)
Jan 25, 2016 27.85 27.87 27.81 27.85 363,095 -0.03(-0.11%)
Jan 22, 2016 27.76 27.93 27.72 27.88 56,856 +0.08(+0.29%)
Jan 21, 2016 27.85 27.90 27.79 27.80 55,281 +0.01(+0.04%)
Jan 20, 2016 27.85 27.87 27.77 27.79 154,356 +0.00(+0.00%)
Jan 19, 2016 27.81 27.81 27.73 27.79 51,232 +0.05(+0.17%)
Jan 15, 2016 27.63 27.74 27.74 27.74 71,700 +0.08(+0.30%)
Jan 14, 2016 27.62 27.74 27.61 27.66 133,248 -0.04(-0.14%)
Jan 13, 2016 27.63 27.70 27.61 27.70 56,272 +0.06(+0.22%)
Jan 12, 2016 27.62 27.79 27.61 27.64 657,410 +0.00(+0.00%)
Jan 11, 2016 27.58 27.64 27.53 27.64 86,826 +0.07(+0.25%)
Jan 08, 2016 27.59 27.62 27.55 27.57 82,633 +0.16(+0.58%)
Jan 07, 2016 27.56 27.60 27.41 27.41 74,538 -0.20(-0.72%)
Jan 06, 2016 27.67 27.67 27.55 27.61 23,007 +0.09(+0.33%)
Jan 05, 2016 27.55 27.62 27.50 27.52 92,975 +0.02(+0.07%)
Jan 04, 2016 27.37 27.50 27.37 27.50 219,138 +0.14(+0.51%)
Dec 31, 2015 27.37 27.36 27.36 27.36 38,900 -0.02(-0.07%)
Dec 30, 2015 27.31 27.39 27.30 27.38 47,983 +0.13(+0.48%)
Dec 29, 2015 27.31 27.34 27.24 27.25 219,477 +0.01(+0.04%)
Dec 28, 2015 27.08 27.42 27.08 27.24 102,259 -0.06(-0.22%)
Dec 24, 2015 27.33 27.30 27.30 27.30 79,500 -0.04(-0.15%)
Dec 23, 2015 27.34 27.44 27.33 27.34 85,184 -0.02(-0.07%)
Dec 22, 2015 27.39 27.41 27.30 27.36 58,678 -0.06(-0.22%)
Dec 21, 2015 28.16 28.16 27.33 27.42 256,442 -1.77(-6.06%)
Dec 18, 2015 29.30 29.33 29.16 29.19 109,881 -0.13(-0.44%)
Dec 17, 2015 29.21 29.40 29.19 29.32 147,080 +0.23(+0.79%)
Dec 16, 2015 29.06 29.18 28.91 29.09 157,288 -0.02(-0.07%)
Dec 15, 2015 28.98 29.14 28.98 29.11 32,412 +0.13(+0.45%)
Dec 14, 2015 29.03 29.03 28.89 28.98 82,102 -0.01(-0.03%)
Dec 11, 2015 28.98 29.03 28.97 28.99 26,232 +0.03(+0.10%)
Dec 10, 2015 28.93 29.03 28.87 28.96 44,674 +0.10(+0.35%)
Dec 09, 2015 28.94 28.95 28.85 28.86 79,780 -0.24(-0.82%)
Dec 08, 2015 29.11 29.14 29.10 29.10 38,719 +0.00(+0.00%)
Dec 07, 2015 29.10 29.12 29.08 29.10 41,712 +0.16(+0.55%)
Dec 04, 2015 28.93 29.01 28.84 28.94 111,471 +0.07(+0.24%)
Dec 03, 2015 29.05 29.06 28.79 28.87 67,883 -0.35(-1.20%)
Dec 02, 2015 29.29 29.33 29.22 29.22 39,447 +0.05(+0.17%)
Dec 01, 2015 29.23 29.26 29.15 29.17 86,391 -0.16(-0.55%)
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%)
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.