Skip to main content

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

28.50 +0.01 (+0.04%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 25.07 25.24 25.07 25.11 98,116 +0.01(+0.04%)
Jun 29, 2016 25.09 25.18 25.07 25.10 50,047 -0.11(-0.42%)
Jun 28, 2016 25.18 25.32 25.18 25.21 56,881 -0.15(-0.60%)
Jun 27, 2016 25.30 25.40 25.23 25.36 1,011,710 +0.24(+0.95%)
Jun 24, 2016 25.08 25.23 24.99 25.12 104,518 +0.42(+1.69%)
Jun 23, 2016 24.70 24.75 24.68 24.71 59,741 -0.05(-0.22%)
Jun 22, 2016 24.76 24.83 24.74 24.76 40,854 -0.12(-0.50%)
Jun 21, 2016 24.76 24.90 24.76 24.88 38,022 +0.10(+0.41%)
Jun 20, 2016 24.75 24.85 24.75 24.78 35,971 -0.12(-0.48%)
Jun 17, 2016 24.93 25.08 24.88 24.90 25,498 -0.17(-0.69%)
Jun 16, 2016 25.08 25.23 25.02 25.07 59,988 -0.02(-0.08%)
Jun 15, 2016 25.08 25.17 24.95 25.09 68,609 -0.05(-0.19%)
Jun 14, 2016 25.08 25.19 25.08 25.14 53,403 +0.11(+0.46%)
Jun 13, 2016 25.04 25.08 24.97 25.03 71,399 -0.03(-0.11%)
Jun 10, 2016 24.91 25.08 24.91 25.06 28,504 +0.14(+0.58%)
Jun 09, 2016 24.83 24.94 24.83 24.91 191,336 +0.13(+0.54%)
Jun 08, 2016 24.80 24.82 24.72 24.78 233,428 -0.11(-0.46%)
Jun 07, 2016 24.99 24.99 24.88 24.89 115,914 -0.13(-0.53%)
Jun 06, 2016 25.03 25.07 24.96 25.03 40,664 +0.01(+0.04%)
Jun 03, 2016 25.16 25.28 24.89 25.02 83,764 -0.38(-1.51%)
Jun 02, 2016 25.46 25.46 25.34 25.40 36,455 +0.08(+0.30%)
Jun 01, 2016 25.41 25.43 25.32 25.32 52,388 -0.16(-0.64%)
May 31, 2016 25.43 25.50 25.36 25.49 101,844 +0.04(+0.15%)
May 27, 2016 25.35 25.45 25.45 25.45 71,264 +0.13(+0.53%)
May 26, 2016 25.29 25.36 25.25 25.31 75,492 -0.03(-0.11%)
May 25, 2016 25.41 25.42 25.33 25.34 62,288 -0.09(-0.34%)
May 24, 2016 25.36 25.44 25.35 25.43 148,307 +0.07(+0.28%)
May 23, 2016 25.34 25.39 25.32 25.36 192,599 +0.01(+0.06%)
May 20, 2016 25.36 25.40 25.32 25.34 98,443 +0.02(+0.08%)
May 19, 2016 25.33 25.40 25.31 25.32 62,108 +0.00(+0.00%)
May 18, 2016 25.24 25.32 25.17 25.32 42,173 +0.17(+0.68%)
May 17, 2016 25.12 25.18 25.07 25.15 66,380 -0.00(-0.02%)
May 16, 2016 25.08 25.18 25.08 25.16 84,716 -0.01(-0.06%)
May 13, 2016 25.07 25.21 25.07 25.17 155,820 +0.14(+0.57%)
May 12, 2016 24.94 25.05 24.93 25.03 372,037 +0.10(+0.38%)
May 11, 2016 24.99 25.01 24.89 24.93 1,237,184 -0.11(-0.42%)
May 10, 2016 25.03 25.06 24.99 25.04 7,951 -0.03(-0.11%)
May 09, 2016 24.99 25.07 24.99 25.07 23,331 +0.12(+0.50%)
May 06, 2016 24.93 24.94 24.86 24.94 18,495 +0.07(+0.27%)
May 05, 2016 24.77 24.91 24.77 24.87 30,612 +0.07(+0.27%)
May 04, 2016 24.79 24.82 24.74 24.81 125,278 +0.11(+0.43%)
May 03, 2016 24.51 24.70 24.51 24.70 30,924 +0.21(+0.86%)
May 02, 2016 24.52 24.56 24.47 24.49 38,019 -0.06(-0.23%)
Apr 29, 2016 24.56 24.63 24.55 24.55 37,681 -0.16(-0.66%)
Apr 28, 2016 24.85 24.85 24.70 24.71 22,712 -0.27(-1.07%)
Apr 27, 2016 24.97 25.00 24.92 24.98 32,576 +0.02(+0.08%)
Apr 26, 2016 24.93 24.98 24.88 24.96 34,136 -0.08(-0.31%)
Apr 25, 2016 25.01 25.07 24.99 25.04 238,935 -0.06(-0.23%)
Apr 22, 2016 25.00 25.10 25.00 25.09 20,950 +0.14(+0.57%)
Apr 21, 2016 24.81 24.98 24.81 24.95 93,181 +0.07(+0.27%)
Apr 20, 2016 24.81 24.93 24.81 24.88 37,335 +0.10(+0.39%)
Apr 19, 2016 24.78 24.84 24.76 24.79 51,041 -0.13(-0.54%)
Apr 18, 2016 24.95 25.00 24.89 24.92 138,177 -0.10(-0.38%)
Apr 15, 2016 24.96 25.03 24.92 25.02 53,585 -0.01(-0.04%)
Apr 14, 2016 25.01 25.03 24.96 25.03 27,204 +0.06(+0.23%)
Apr 13, 2016 24.94 25.04 24.94 24.97 41,005 +0.11(+0.46%)
Apr 12, 2016 24.86 24.95 24.83 24.86 23,918 -0.06(-0.23%)
Apr 11, 2016 24.88 24.93 24.85 24.91 481,356 -0.07(-0.27%)
Apr 08, 2016 25.06 25.06 24.96 24.98 41,927 -0.12(-0.50%)
Apr 07, 2016 25.07 25.13 25.05 25.10 65,370 +0.09(+0.34%)
Apr 06, 2016 25.22 25.22 25.00 25.02 7,731,886 -0.11(-0.46%)
Apr 05, 2016 25.13 25.23 25.10 25.13 199,558 +0.06(+0.23%)
Apr 04, 2016 25.02 25.10 25.00 25.07 290,900 +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.