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

25.10 USD +0.12 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 26.24 26.41 26.24 26.28 93,760 +0.01(+0.04%)
Jun 29, 2016 26.26 26.34 26.23 26.27 47,825 -0.11(-0.42%)
Jun 28, 2016 26.35 26.50 26.35 26.38 54,356 -0.16(-0.60%)
Jun 27, 2016 26.48 26.58 26.40 26.54 966,785 +0.25(+0.95%)
Jun 24, 2016 26.25 26.40 26.15 26.29 99,877 +0.44(+1.69%)
Jun 23, 2016 25.85 25.90 25.83 25.85 57,089 -0.06(-0.22%)
Jun 22, 2016 25.91 25.98 25.89 25.91 39,040 -0.13(-0.50%)
Jun 21, 2016 25.91 26.06 25.91 26.04 36,334 +0.11(+0.41%)
Jun 20, 2016 25.90 26.00 25.90 25.93 34,374 -0.13(-0.48%)
Jun 17, 2016 26.09 26.25 26.04 26.06 24,366 -0.18(-0.69%)
Jun 16, 2016 26.25 26.40 26.18 26.24 57,325 -0.02(-0.08%)
Jun 15, 2016 26.25 26.34 26.11 26.26 65,563 -0.05(-0.19%)
Jun 14, 2016 26.25 26.36 26.25 26.31 51,032 +0.12(+0.46%)
Jun 13, 2016 26.20 26.25 26.13 26.19 68,229 -0.03(-0.11%)
Jun 10, 2016 26.07 26.24 26.07 26.22 27,239 +0.15(+0.57%)
Jun 09, 2016 25.98 26.10 25.98 26.07 182,840 +0.14(+0.54%)
Jun 08, 2016 25.95 25.97 25.87 25.93 223,063 -0.12(-0.46%)
Jun 07, 2016 26.15 26.15 26.04 26.05 110,767 -0.14(-0.53%)
Jun 06, 2016 26.19 26.23 26.12 26.19 38,859 +0.01(+0.04%)
Jun 03, 2016 26.33 26.45 26.05 26.18 80,045 -0.40(-1.51%)
Jun 02, 2016 26.64 26.64 26.52 26.58 34,837 +0.08(+0.30%)
Jun 01, 2016 26.59 26.61 26.50 26.50 50,062 -0.17(-0.64%)
May 31, 2016 26.61 26.69 26.54 26.67 97,322 +0.04(+0.15%)
May 27, 2016 26.53 26.63 26.63 26.63 68,100 +0.14(+0.53%)
May 26, 2016 26.46 26.54 26.42 26.49 72,140 -0.03(-0.11%)
May 25, 2016 26.59 26.60 26.50 26.52 59,523 -0.09(-0.34%)
May 24, 2016 26.54 26.62 26.53 26.61 141,722 +0.08(+0.28%)
May 23, 2016 26.52 26.57 26.50 26.54 184,047 +0.02(+0.06%)
May 20, 2016 26.54 26.58 26.50 26.52 94,072 +0.02(+0.08%)
May 19, 2016 26.51 26.58 26.48 26.50 59,351 +0.00(+0.00%)
May 18, 2016 26.41 26.50 26.34 26.50 40,301 +0.18(+0.68%)
May 17, 2016 26.29 26.35 26.24 26.32 63,433 -0.01(-0.02%)
May 16, 2016 26.25 26.35 26.25 26.33 80,955 -0.01(-0.06%)
May 13, 2016 26.24 26.38 26.24 26.34 148,901 +0.15(+0.57%)
May 12, 2016 26.10 26.21 26.09 26.19 355,517 +0.10(+0.38%)
May 11, 2016 26.15 26.17 26.05 26.09 1,182,247 -0.11(-0.42%)
May 10, 2016 26.19 26.22 26.15 26.20 7,598 -0.03(-0.11%)
May 09, 2016 26.15 26.24 26.15 26.23 22,295 +0.13(+0.50%)
May 06, 2016 26.09 26.10 26.02 26.10 17,674 +0.07(+0.27%)
May 05, 2016 25.92 26.07 25.92 26.03 29,253 +0.07(+0.27%)
May 04, 2016 25.94 25.97 25.89 25.96 119,715 +0.11(+0.43%)
May 03, 2016 25.65 25.85 25.65 25.85 29,551 +0.22(+0.86%)
May 02, 2016 25.66 25.70 25.61 25.63 36,331 -0.06(-0.23%)
Apr 29, 2016 25.70 25.78 25.69 25.69 36,008 -0.17(-0.66%)
Apr 28, 2016 26.00 26.00 25.85 25.86 21,704 -0.28(-1.07%)
Apr 27, 2016 26.13 26.17 26.08 26.14 31,130 +0.02(+0.08%)
Apr 26, 2016 26.09 26.14 26.04 26.12 32,621 -0.08(-0.31%)
Apr 25, 2016 26.17 26.23 26.15 26.20 228,325 -0.06(-0.23%)
Apr 22, 2016 26.16 26.27 26.16 26.26 20,020 +0.15(+0.57%)
Apr 21, 2016 25.96 26.14 25.96 26.11 89,044 +0.07(+0.27%)
Apr 20, 2016 25.96 26.09 25.96 26.04 35,678 +0.10(+0.39%)
Apr 19, 2016 25.93 25.99 25.91 25.94 48,775 -0.14(-0.54%)
Apr 18, 2016 26.11 26.16 26.05 26.08 132,042 -0.10(-0.38%)
Apr 15, 2016 26.12 26.19 26.08 26.18 51,206 -0.01(-0.04%)
Apr 14, 2016 26.17 26.19 26.12 26.19 25,996 +0.06(+0.23%)
Apr 13, 2016 26.10 26.20 26.10 26.13 39,185 +0.12(+0.46%)
Apr 12, 2016 26.02 26.11 25.98 26.01 22,856 -0.06(-0.23%)
Apr 11, 2016 26.04 26.09 26.00 26.07 459,982 -0.07(-0.27%)
Apr 08, 2016 26.22 26.22 26.12 26.14 40,066 -0.13(-0.49%)
Apr 07, 2016 26.23 26.30 26.21 26.27 62,468 +0.09(+0.34%)
Apr 06, 2016 26.39 26.39 26.17 26.18 7,388,548 -0.12(-0.46%)
Apr 05, 2016 26.30 26.40 26.26 26.30 190,697 +0.06(+0.23%)
Apr 04, 2016 26.18 26.26 26.16 26.24 277,983 +0.02(+0.08%)
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.