Skip to main content

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

28.18 -0.07 (-0.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 26.73 26.73 26.73 0 -0.16(-0.60%)
Dec 29, 2016 26.90 27.01 26.60 26.89 189,808 -0.15(-0.57%)
Dec 28, 2016 27.01 27.18 27.01 27.04 117,892 +0.04(+0.14%)
Dec 27, 2016 27.26 27.26 26.93 27.01 139,260 -0.01(-0.04%)
Dec 23, 2016 27.01 27.01 27.01 0 -0.01(-0.04%)
Dec 22, 2016 26.98 27.02 26.91 27.02 55,003 +0.06(+0.21%)
Dec 21, 2016 26.84 26.97 26.82 26.97 154,122 +0.04(+0.14%)
Dec 20, 2016 26.93 27.02 26.48 26.93 86,747 +0.00(+0.00%)
Dec 19, 2016 26.94 26.96 26.81 26.93 65,723 +0.03(+0.11%)
Dec 16, 2016 26.87 26.96 26.79 26.90 133,303 +0.01(+0.04%)
Dec 15, 2016 26.79 27.01 26.79 26.89 325,511 +0.21(+0.79%)
Dec 14, 2016 26.32 26.68 26.29 26.68 50,267 +0.28(+1.05%)
Dec 13, 2016 26.41 26.44 26.36 26.40 56,394 +0.01(+0.04%)
Dec 12, 2016 26.44 26.48 26.35 26.39 51,860 -0.12(-0.47%)
Dec 09, 2016 26.46 26.56 26.46 26.52 27,128 +0.13(+0.51%)
Dec 08, 2016 26.36 26.49 26.36 26.38 35,284 +0.15(+0.58%)
Dec 07, 2016 26.34 26.34 26.23 26.23 69,134 -0.11(-0.40%)
Dec 06, 2016 26.30 26.37 26.30 26.34 1,359,658 +0.03(+0.11%)
Dec 05, 2016 26.41 26.41 26.25 26.31 40,419 -0.12(-0.47%)
Dec 02, 2016 26.54 26.54 26.41 26.43 49,258 +0.00(+0.00%)
Dec 01, 2016 26.59 26.62 26.43 26.43 110,715 -0.14(-0.54%)
Nov 30, 2016 26.51 26.62 26.51 26.58 25,166 +0.14(+0.54%)
Nov 29, 2016 26.50 26.55 26.39 26.43 39,069 -0.05(-0.20%)
Nov 28, 2016 26.61 26.61 26.37 26.49 112,828 -0.06(-0.24%)
Nov 25, 2016 26.52 26.58 26.48 26.55 57,183 -0.06(-0.24%)
Nov 23, 2016 26.61 26.61 26.61 0 +0.14(+0.54%)
Nov 22, 2016 26.46 26.49 26.37 26.47 32,685 +0.08(+0.29%)
Nov 21, 2016 26.46 26.48 26.38 26.39 53,351 -0.15(-0.58%)
Nov 18, 2016 26.46 26.56 26.41 26.55 56,625 +0.12(+0.47%)
Nov 17, 2016 26.26 26.45 26.22 26.42 194,903 +0.13(+0.51%)
Nov 16, 2016 26.20 26.31 26.20 26.29 61,983 +0.12(+0.47%)
Nov 15, 2016 26.29 26.29 26.15 26.16 53,222 -0.05(-0.18%)
Nov 14, 2016 26.25 26.34 26.20 26.21 77,485 +0.18(+0.70%)
Nov 11, 2016 25.98 26.09 25.95 26.03 41,542 +0.05(+0.18%)
Nov 10, 2016 25.91 25.98 25.91 25.98 49,259 +0.23(+0.89%)
Nov 09, 2016 25.69 25.82 25.66 25.75 108,355 +0.33(+1.32%)
Nov 08, 2016 25.48 25.48 25.30 25.42 47,659 +0.02(+0.08%)
Nov 07, 2016 25.38 25.47 25.38 25.40 35,955 +0.09(+0.34%)
Nov 04, 2016 25.34 25.40 25.30 25.31 65,849 -0.06(-0.23%)
Nov 03, 2016 25.41 25.44 25.34 25.37 27,738 -0.10(-0.38%)
Nov 02, 2016 25.42 25.47 25.32 25.47 35,989 -0.06(-0.22%)
Nov 01, 2016 25.49 25.59 25.49 25.52 130,066 -0.09(-0.34%)
Oct 31, 2016 25.61 25.68 25.57 25.61 27,147 +0.04(+0.16%)
Oct 28, 2016 25.71 25.71 25.56 25.57 50,978 -0.11(-0.41%)
Oct 27, 2016 25.56 25.73 25.56 25.68 71,992 +0.11(+0.41%)
Oct 26, 2016 25.50 25.64 25.50 25.57 46,461 +0.02(+0.07%)
Oct 25, 2016 25.63 25.67 25.50 25.55 30,630 -0.01(-0.04%)
Oct 24, 2016 25.51 25.64 25.50 25.56 92,891 -0.00(-0.00%)
Oct 21, 2016 25.64 25.64 25.56 25.56 22,659 +0.06(+0.23%)
Oct 20, 2016 25.50 25.54 25.44 25.50 18,523 +0.11(+0.41%)
Oct 19, 2016 25.35 25.43 25.34 25.40 46,399 -0.03(-0.11%)
Oct 18, 2016 25.39 25.51 25.38 25.43 78,729 -0.03(-0.11%)
Oct 17, 2016 25.46 25.54 25.44 25.46 53,420 -0.11(-0.45%)
Oct 14, 2016 25.53 25.57 25.42 25.57 30,819 +0.15(+0.58%)
Oct 13, 2016 25.54 25.54 25.40 25.42 39,459 -0.12(-0.46%)
Oct 12, 2016 25.48 25.59 25.47 25.54 37,371 +0.07(+0.29%)
Oct 11, 2016 25.35 25.53 25.35 25.47 58,156 +0.17(+0.69%)
Oct 10, 2016 25.29 25.35 25.28 25.29 48,898 +0.00(+0.00%)
Oct 07, 2016 25.39 25.42 25.28 25.29 126,820 -0.09(-0.34%)
Oct 06, 2016 25.32 25.39 25.31 25.38 23,944 +0.12(+0.49%)
Oct 05, 2016 25.27 25.29 25.20 25.26 15,548 +0.02(+0.08%)
Oct 04, 2016 25.20 25.29 25.11 25.24 30,429 +0.11(+0.42%)
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.