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 (%)
May 31, 2016 23.86 23.93 23.79 23.91 108,557 +0.04(+0.15%)
May 27, 2016 23.78 23.87 23.87 23.87 75,961 +0.13(+0.53%)
May 26, 2016 23.72 23.79 23.69 23.75 80,467 -0.03(-0.11%)
May 25, 2016 23.84 23.85 23.76 23.78 66,394 -0.08(-0.34%)
May 24, 2016 23.79 23.86 23.78 23.86 158,082 +0.07(+0.28%)
May 23, 2016 23.78 23.82 23.76 23.79 205,293 +0.01(+0.06%)
May 20, 2016 23.79 23.83 23.76 23.78 104,931 +0.02(+0.08%)
May 19, 2016 23.77 23.83 23.74 23.76 66,202 +0.00(+0.00%)
May 18, 2016 23.68 23.76 23.62 23.76 44,953 +0.16(+0.68%)
May 17, 2016 23.57 23.62 23.52 23.60 70,755 -0.00(-0.02%)
May 16, 2016 23.53 23.62 23.53 23.60 90,300 -0.01(-0.06%)
May 13, 2016 23.52 23.65 23.52 23.61 166,090 +0.13(+0.57%)
May 12, 2016 23.40 23.50 23.39 23.48 396,558 +0.09(+0.38%)
May 11, 2016 23.44 23.46 23.35 23.39 1,318,727 -0.10(-0.42%)
May 10, 2016 23.48 23.51 23.44 23.49 8,475 -0.03(-0.11%)
May 09, 2016 23.44 23.52 23.44 23.52 24,868 +0.12(+0.50%)
May 06, 2016 23.39 23.40 23.33 23.40 19,714 +0.06(+0.27%)
May 05, 2016 23.24 23.37 23.24 23.34 32,630 +0.06(+0.27%)
May 04, 2016 23.26 23.28 23.21 23.27 133,535 +0.10(+0.43%)
May 03, 2016 23.00 23.17 23.00 23.17 32,962 +0.20(+0.86%)
May 02, 2016 23.00 23.04 22.96 22.98 40,525 -0.05(-0.23%)
Apr 29, 2016 23.04 23.11 23.03 23.03 40,164 -0.15(-0.66%)
Apr 28, 2016 23.31 23.31 23.17 23.18 24,209 -0.25(-1.07%)
Apr 27, 2016 23.43 23.46 23.38 23.43 34,723 +0.02(+0.08%)
Apr 26, 2016 23.39 23.43 23.34 23.42 36,386 -0.07(-0.31%)
Apr 25, 2016 23.46 23.52 23.44 23.49 254,683 -0.05(-0.23%)
Apr 22, 2016 23.45 23.55 23.45 23.54 22,331 +0.13(+0.57%)
Apr 21, 2016 23.27 23.43 23.27 23.41 99,323 +0.06(+0.27%)
Apr 20, 2016 23.27 23.39 23.27 23.34 39,796 +0.09(+0.39%)
Apr 19, 2016 23.25 23.30 23.23 23.25 54,405 -0.13(-0.54%)
Apr 18, 2016 23.41 23.45 23.35 23.38 147,285 -0.09(-0.38%)
Apr 15, 2016 23.42 23.48 23.38 23.47 57,117 -0.01(-0.04%)
Apr 14, 2016 23.46 23.48 23.42 23.48 28,997 +0.05(+0.23%)
Apr 13, 2016 23.40 23.49 23.40 23.43 43,708 +0.11(+0.46%)
Apr 12, 2016 23.33 23.41 23.29 23.32 25,494 -0.05(-0.23%)
Apr 11, 2016 23.34 23.39 23.31 23.37 513,083 -0.06(-0.27%)
Apr 08, 2016 23.51 23.51 23.42 23.43 44,691 -0.12(-0.49%)
Apr 07, 2016 23.52 23.58 23.50 23.55 69,679 +0.08(+0.34%)
Apr 06, 2016 23.66 23.66 23.46 23.47 8,241,495 -0.11(-0.46%)
Apr 05, 2016 23.58 23.67 23.54 23.58 212,711 +0.05(+0.23%)
Apr 04, 2016 23.47 23.55 23.45 23.52 310,073 +0.02(+0.08%)
Apr 01, 2016 23.55 23.67 23.49 23.51 40,335 -0.02(-0.08%)
Mar 31, 2016 23.43 23.53 23.41 23.52 57,583 +0.02(+0.08%)
Mar 30, 2016 23.54 23.61 23.46 23.51 187,205 -0.11(-0.46%)
Mar 29, 2016 23.86 23.86 23.59 23.61 110,317 -0.20(-0.83%)
Mar 28, 2016 23.83 23.85 23.78 23.81 35,660 -0.09(-0.37%)
Mar 24, 2016 23.86 23.90 23.90 23.90 78,861 +0.03(+0.11%)
Mar 23, 2016 23.76 23.88 23.76 23.87 39,149 +0.16(+0.68%)
Mar 22, 2016 23.66 23.72 23.64 23.71 64,097 +0.04(+0.19%)
Mar 21, 2016 23.58 23.67 23.57 23.67 37,343 +0.09(+0.38%)
Mar 18, 2016 23.53 23.58 23.50 23.58 66,147 +0.03(+0.11%)
Mar 17, 2016 23.63 23.65 23.50 23.55 273,422 -0.27(-1.13%)
Mar 16, 2016 24.12 24.18 23.77 23.82 342,103 -0.27(-1.12%)
Mar 15, 2016 24.08 24.11 24.02 24.09 77,444 +0.13(+0.56%)
Mar 14, 2016 23.92 24.16 23.92 23.95 249,788 +0.02(+0.07%)
Mar 11, 2016 23.93 23.94 23.85 23.94 1,367,328 -0.02(-0.07%)
Mar 10, 2016 24.05 24.17 23.94 23.95 36,732 -0.13(-0.56%)
Mar 09, 2016 24.21 24.21 24.04 24.09 96,240 -0.09(-0.37%)
Mar 08, 2016 24.08 24.18 24.08 24.18 206,864 +0.06(+0.26%)
Mar 07, 2016 24.15 24.23 24.07 24.12 99,158 -0.09(-0.37%)
Mar 04, 2016 24.21 24.21 24.12 24.21 243,738 -0.04(-0.15%)
Mar 03, 2016 24.33 24.37 24.23 24.24 51,012 -0.15(-0.62%)
Mar 02, 2016 24.41 24.47 24.31 24.39 40,843 -0.04(-0.18%)
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.