Skip to main content

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

26.64 -0.12 (-0.44%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 23.10 23.19 23.10 23.17 32,874 -0.03(-0.12%)
Sep 28, 2017 23.21 23.24 23.14 23.19 66,395 -0.04(-0.15%)
Sep 27, 2017 23.23 23.25 23.14 23.23 106,589 +0.16(+0.69%)
Sep 26, 2017 23.08 23.24 23.04 23.07 23,679 +0.06(+0.28%)
Sep 25, 2017 22.96 23.04 22.94 23.00 24,995 +0.12(+0.51%)
Sep 22, 2017 22.89 22.96 22.83 22.89 67,589 -0.08(-0.35%)
Sep 21, 2017 22.98 22.99 22.90 22.97 20,524 +0.01(+0.04%)
Sep 20, 2017 22.81 23.02 22.75 22.96 16,588 +0.15(+0.67%)
Sep 19, 2017 22.82 22.89 22.79 22.81 76,412 -0.06(-0.27%)
Sep 18, 2017 22.80 22.91 22.78 22.87 21,558 +0.09(+0.39%)
Sep 15, 2017 22.82 22.82 22.73 22.78 35,527 -0.06(-0.27%)
Sep 14, 2017 22.91 22.91 22.82 22.84 23,188 -0.06(-0.27%)
Sep 13, 2017 22.79 22.93 22.79 22.91 49,226 +0.10(+0.43%)
Sep 12, 2017 22.83 22.83 22.77 22.81 25,940 +0.06(+0.26%)
Sep 11, 2017 22.71 22.75 22.67 22.75 26,334 +0.13(+0.57%)
Sep 08, 2017 22.62 22.66 22.61 22.62 18,786 -0.08(-0.36%)
Sep 07, 2017 22.72 22.75 22.67 22.70 24,052 -0.14(-0.63%)
Sep 06, 2017 22.80 22.87 22.79 22.84 20,550 -0.04(-0.20%)
Sep 05, 2017 22.90 22.92 22.83 22.89 22,515 -0.07(-0.31%)
Sep 01, 2017 22.97 23.02 22.93 22.96 44,416 +0.01(+0.04%)
Aug 31, 2017 23.03 23.08 22.95 22.95 22,858 -0.04(-0.19%)
Aug 30, 2017 23.00 23.03 22.98 23.00 28,169 +0.08(+0.35%)
Aug 29, 2017 22.81 22.94 22.81 22.91 17,554 +0.04(+0.16%)
Aug 28, 2017 22.91 22.91 22.86 22.88 7,841 +0.01(+0.04%)
Aug 25, 2017 23.04 23.04 22.86 22.87 9,315 -0.22(-0.93%)
Aug 24, 2017 23.03 23.09 23.01 23.09 7,443 +0.04(+0.19%)
Aug 23, 2017 23.06 23.06 23.00 23.04 10,088 -0.02(-0.08%)
Aug 22, 2017 23.10 23.10 23.05 23.06 16,594 +0.06(+0.27%)
Aug 21, 2017 23.00 23.02 22.99 23.00 19,713 -0.05(-0.23%)
Aug 18, 2017 23.09 23.11 23.04 23.05 25,181 -0.08(-0.35%)
Aug 17, 2017 23.11 23.17 23.09 23.13 173,985 +0.03(+0.12%)
Aug 16, 2017 23.22 23.26 23.08 23.10 31,872 -0.08(-0.35%)
Aug 15, 2017 23.23 23.25 23.17 23.18 14,015 +0.09(+0.39%)
Aug 14, 2017 23.11 23.12 23.09 23.09 9,236 +0.03(+0.12%)
Aug 11, 2017 23.07 23.12 22.98 23.07 22,650 -0.06(-0.27%)
Aug 10, 2017 23.14 23.14 23.09 23.13 38,855 +0.02(+0.07%)
Aug 09, 2017 23.17 23.17 23.09 23.11 22,524 -0.02(-0.07%)
Aug 08, 2017 23.10 23.18 23.08 23.13 13,999 +0.00(+0.00%)
Aug 07, 2017 23.13 23.17 23.09 23.13 45,936 +0.04(+0.19%)
Aug 04, 2017 23.07 23.17 23.03 23.09 31,328 +0.10(+0.45%)
Aug 03, 2017 23.00 23.06 22.93 22.98 43,583 +0.00(+0.02%)
Aug 02, 2017 23.01 23.02 22.92 22.98 75,873 -0.05(-0.23%)
Aug 01, 2017 22.97 23.04 22.92 23.03 58,193 +0.09(+0.39%)
Jul 31, 2017 23.01 23.01 22.93 22.94 19,800 -0.07(-0.31%)
Jul 28, 2017 23.07 23.11 23.01 23.01 19,196 -0.12(-0.50%)
Jul 27, 2017 23.07 23.16 23.04 23.13 25,021 +0.12(+0.51%)
Jul 26, 2017 23.17 23.22 22.99 23.01 53,854 -0.15(-0.66%)
Jul 25, 2017 23.14 23.21 23.09 23.17 52,870 +0.03(+0.12%)
Jul 24, 2017 23.10 23.16 23.10 23.14 31,033 +0.03(+0.12%)
Jul 21, 2017 23.13 23.16 23.11 23.11 21,128 -0.07(-0.29%)
Jul 20, 2017 23.26 23.26 23.14 23.18 107,172 -0.07(-0.29%)
Jul 19, 2017 23.21 23.26 23.20 23.25 44,376 +0.03(+0.12%)
Jul 18, 2017 23.21 23.24 23.20 23.22 24,643 -0.13(-0.54%)
Jul 17, 2017 23.34 23.37 23.33 23.34 14,052 +0.01(+0.04%)
Jul 14, 2017 23.39 23.49 23.34 23.34 234,913 -0.17(-0.72%)
Jul 13, 2017 23.53 23.57 23.50 23.51 24,283 +0.00(+0.00%)
Jul 12, 2017 23.54 23.59 23.51 23.51 31,845 -0.07(-0.30%)
Jul 11, 2017 23.65 23.66 23.58 23.58 29,618 -0.08(-0.32%)
Jul 10, 2017 23.63 23.70 23.63 23.65 10,993 -0.03(-0.13%)
Jul 07, 2017 23.67 23.69 23.56 23.69 14,254 +0.04(+0.19%)
Jul 06, 2017 23.65 23.69 23.62 23.64 24,510 -0.04(-0.19%)
Jul 05, 2017 23.75 23.75 23.69 23.69 14,368 +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.