Skip to main content

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

26.65 +0.04 (+0.15%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 24.88 24.98 24.88 24.93 26,825 +0.13(+0.54%)
Nov 29, 2016 24.86 24.91 24.76 24.80 41,645 -0.05(-0.20%)
Nov 28, 2016 24.97 24.97 24.74 24.85 120,264 -0.06(-0.24%)
Nov 25, 2016 24.88 24.94 24.84 24.91 60,952 -0.06(-0.24%)
Nov 23, 2016 24.97 24.97 24.97 0 +0.13(+0.54%)
Nov 22, 2016 24.82 24.85 24.74 24.83 34,839 +0.07(+0.29%)
Nov 21, 2016 24.82 24.84 24.75 24.76 56,867 -0.14(-0.58%)
Nov 18, 2016 24.82 24.91 24.78 24.90 60,357 +0.12(+0.47%)
Nov 17, 2016 24.64 24.82 24.60 24.79 207,749 +0.13(+0.51%)
Nov 16, 2016 24.58 24.68 24.58 24.66 66,068 +0.12(+0.48%)
Nov 15, 2016 24.66 24.66 24.54 24.55 56,730 -0.04(-0.18%)
Nov 14, 2016 24.63 24.72 24.58 24.59 82,592 +0.17(+0.70%)
Nov 11, 2016 24.38 24.47 24.34 24.42 44,280 +0.04(+0.18%)
Nov 10, 2016 24.30 24.38 24.30 24.38 52,506 +0.22(+0.89%)
Nov 09, 2016 24.10 24.22 24.07 24.16 115,497 +0.31(+1.32%)
Nov 08, 2016 23.90 23.90 23.74 23.85 50,800 +0.02(+0.08%)
Nov 07, 2016 23.81 23.89 23.81 23.83 38,325 +0.08(+0.34%)
Nov 04, 2016 23.78 23.83 23.73 23.75 70,189 -0.05(-0.23%)
Nov 03, 2016 23.84 23.86 23.78 23.80 29,567 -0.09(-0.38%)
Nov 02, 2016 23.85 23.89 23.76 23.89 38,361 -0.05(-0.22%)
Nov 01, 2016 23.91 24.01 23.91 23.95 138,639 -0.08(-0.34%)
Oct 31, 2016 24.03 24.09 23.99 24.03 28,936 +0.04(+0.16%)
Oct 28, 2016 24.12 24.12 23.98 23.99 54,338 -0.10(-0.41%)
Oct 27, 2016 23.98 24.14 23.98 24.09 76,737 +0.10(+0.41%)
Oct 26, 2016 23.92 24.06 23.92 23.99 49,523 +0.02(+0.07%)
Oct 25, 2016 24.04 24.08 23.93 23.97 32,648 -0.01(-0.04%)
Oct 24, 2016 23.94 24.05 23.93 23.98 99,014 -0.00(-0.00%)
Oct 21, 2016 24.05 24.05 23.98 23.98 24,152 +0.05(+0.23%)
Oct 20, 2016 23.93 23.96 23.87 23.93 19,744 +0.10(+0.41%)
Oct 19, 2016 23.78 23.86 23.78 23.83 49,457 -0.03(-0.11%)
Oct 18, 2016 23.82 23.94 23.81 23.86 83,918 -0.03(-0.11%)
Oct 17, 2016 23.88 23.96 23.87 23.88 56,941 -0.11(-0.45%)
Oct 14, 2016 23.95 23.99 23.85 23.99 32,850 +0.14(+0.58%)
Oct 13, 2016 23.96 23.96 23.83 23.85 42,059 -0.11(-0.46%)
Oct 12, 2016 23.90 24.01 23.89 23.96 39,834 +0.07(+0.29%)
Oct 11, 2016 23.78 23.95 23.78 23.89 61,989 +0.16(+0.69%)
Oct 10, 2016 23.73 23.78 23.72 23.73 52,121 +0.00(+0.00%)
Oct 07, 2016 23.82 23.85 23.71 23.73 135,179 -0.08(-0.34%)
Oct 06, 2016 23.76 23.82 23.75 23.81 25,522 +0.12(+0.49%)
Oct 05, 2016 23.70 23.73 23.64 23.69 16,573 +0.02(+0.08%)
Oct 04, 2016 23.64 23.73 23.56 23.68 32,434 +0.10(+0.42%)
Oct 03, 2016 23.50 23.60 23.50 23.58 53,159 +0.08(+0.34%)
Sep 30, 2016 23.64 23.64 23.47 23.50 34,546 -0.03(-0.11%)
Sep 29, 2016 23.49 23.58 23.43 23.52 38,141 +0.06(+0.25%)
Sep 28, 2016 23.46 23.54 23.44 23.47 20,275 -0.00(-0.02%)
Sep 27, 2016 23.61 23.61 23.47 23.47 13,144 -0.11(-0.46%)
Sep 26, 2016 23.48 23.58 23.48 23.58 17,851 +0.02(+0.08%)
Sep 23, 2016 23.61 23.61 23.52 23.56 18,874 +0.06(+0.27%)
Sep 22, 2016 23.52 23.58 23.43 23.50 32,850 -0.02(-0.08%)
Sep 21, 2016 23.68 23.69 23.51 23.52 54,935 -0.19(-0.81%)
Sep 20, 2016 23.66 23.74 23.66 23.71 25,777 +0.03(+0.13%)
Sep 19, 2016 23.67 23.69 23.61 23.68 66,108 -0.07(-0.30%)
Sep 16, 2016 23.66 23.75 23.66 23.75 43,313 +0.19(+0.80%)
Sep 15, 2016 23.63 23.64 23.52 23.56 99,059 +0.02(+0.08%)
Sep 14, 2016 23.64 23.65 23.53 23.54 13,264 -0.06(-0.27%)
Sep 13, 2016 23.55 23.63 23.52 23.61 37,623 +0.20(+0.84%)
Sep 12, 2016 23.53 23.54 23.36 23.41 29,643 -0.06(-0.27%)
Sep 09, 2016 23.50 23.52 23.44 23.47 121,700 +0.12(+0.50%)
Sep 08, 2016 23.26 23.36 23.22 23.35 43,757 +0.06(+0.27%)
Sep 07, 2016 23.20 23.30 23.20 23.29 117,791 +0.04(+0.15%)
Sep 06, 2016 23.49 23.49 23.22 23.26 1,064,814 -0.27(-1.14%)
Sep 02, 2016 23.52 23.52 23.52 23.52 26,547 +0.01(+0.04%)
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.