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

26.40 USD -0.03 (-0.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 27.03 27.04 26.97 26.99 35,588 -0.06(-0.22%)
Apr 27, 2017 27.02 27.08 27.01 27.05 35,242 +0.04(+0.15%)
Apr 26, 2017 27.02 27.11 27.00 27.01 199,497 +0.08(+0.30%)
Apr 25, 2017 26.97 27.00 26.92 26.93 21,687 +0.02(+0.07%)
Apr 24, 2017 26.93 26.98 26.91 26.91 16,991 -0.16(-0.59%)
Apr 21, 2017 27.04 27.08 27.03 27.07 21,040 +0.05(+0.19%)
Apr 20, 2017 26.97 27.06 26.96 27.02 33,279 +0.00(+0.00%)
Apr 19, 2017 26.98 27.07 26.98 27.02 40,717 +0.12(+0.45%)
Apr 18, 2017 26.95 26.96 26.88 26.90 34,372 -0.16(-0.59%)
Apr 17, 2017 26.99 27.08 26.95 27.06 30,651 -0.06(-0.21%)
Apr 13, 2017 27.06 27.13 27.02 27.12 84,308 +0.04(+0.13%)
Apr 12, 2017 27.18 27.21 27.08 27.08 16,181 -0.10(-0.37%)
Apr 11, 2017 27.20 27.21 27.17 27.18 14,096 -0.07(-0.26%)
Apr 10, 2017 27.31 27.31 27.23 27.25 16,271 -0.03(-0.11%)
Apr 07, 2017 27.22 27.32 27.22 27.28 26,658 +0.10(+0.37%)
Apr 06, 2017 27.22 27.23 27.18 27.18 11,956 -0.02(-0.07%)
Apr 05, 2017 27.18 27.30 27.14 27.20 45,388 +0.02(+0.07%)
Apr 04, 2017 27.16 27.21 27.15 27.18 40,774 +0.06(+0.22%)
Apr 03, 2017 27.22 27.22 27.12 27.12 92,413 +0.00(+0.00%)
Mar 31, 2017 27.13 27.20 27.09 27.12 36,396 -0.03(-0.11%)
Mar 30, 2017 27.09 27.15 27.04 27.15 36,527 +0.10(+0.37%)
Mar 29, 2017 27.05 27.10 27.03 27.05 19,210 -0.01(-0.02%)
Mar 28, 2017 27.02 27.07 26.89 27.05 48,245 +0.12(+0.46%)
Mar 27, 2017 26.94 26.95 26.87 26.93 45,036 -0.08(-0.30%)
Mar 24, 2017 27.04 27.09 27.00 27.01 12,928 -0.04(-0.15%)
Mar 23, 2017 27.09 27.10 27.02 27.05 15,067 +0.02(+0.07%)
Mar 22, 2017 27.03 27.09 27.01 27.03 22,292 -0.05(-0.18%)
Mar 21, 2017 27.01 27.15 27.00 27.08 82,300 -0.11(-0.41%)
Mar 20, 2017 27.23 27.25 27.16 27.19 143,616 -0.06(-0.22%)
Mar 17, 2017 27.25 27.29 27.22 27.25 25,737 -0.02(-0.07%)
Mar 16, 2017 27.29 27.32 27.23 27.27 34,005 -0.07(-0.26%)
Mar 15, 2017 27.66 27.66 27.33 27.34 52,529 -0.31(-1.12%)
Mar 14, 2017 27.62 27.80 27.57 27.65 38,475 +0.03(+0.11%)
Mar 13, 2017 27.58 27.62 27.44 27.62 49,074 +0.04(+0.15%)
Mar 10, 2017 27.69 27.75 27.57 27.58 71,065 -0.19(-0.68%)
Mar 09, 2017 27.74 27.80 27.70 27.77 25,691 +0.07(+0.25%)
Mar 08, 2017 27.72 27.74 27.66 27.70 15,666 +0.06(+0.22%)
Mar 07, 2017 27.64 27.66 27.58 27.64 35,004 +0.05(+0.17%)
Mar 06, 2017 27.50 27.62 27.49 27.59 96,917 +0.04(+0.15%)
Mar 03, 2017 27.65 27.68 27.55 27.55 49,423 -0.19(-0.68%)
Mar 02, 2017 27.66 27.75 27.65 27.74 63,042 +0.18(+0.65%)
Mar 01, 2017 27.61 27.68 27.54 27.56 165,619 +0.09(+0.33%)
Feb 28, 2017 27.32 27.50 27.32 27.47 14,788 +0.02(+0.07%)
Feb 27, 2017 27.37 27.50 27.34 27.45 30,644 +0.02(+0.07%)
Feb 24, 2017 27.40 27.44 27.35 27.43 22,456 +0.06(+0.21%)
Feb 23, 2017 27.35 27.41 27.33 27.37 25,232 -0.12(-0.42%)
Feb 22, 2017 27.51 27.56 27.47 27.49 46,532 -0.06(-0.22%)
Feb 21, 2017 27.65 27.65 27.32 27.55 32,230 +0.02(+0.07%)
Feb 17, 2017 27.53 27.53 27.53 0 +0.08(+0.29%)
Feb 16, 2017 27.47 27.48 27.40 27.45 18,933 -0.08(-0.29%)
Feb 15, 2017 27.67 27.67 27.49 27.53 31,981 -0.04(-0.15%)
Feb 14, 2017 27.49 27.62 27.47 27.57 31,358 +0.08(+0.29%)
Feb 13, 2017 27.49 27.56 27.49 27.49 178,835 +0.01(+0.04%)
Feb 10, 2017 27.55 27.55 27.45 27.48 36,684 -0.01(-0.04%)
Feb 09, 2017 27.29 27.50 27.29 27.49 39,325 +0.11(+0.40%)
Feb 08, 2017 27.41 27.43 27.34 27.38 251,055 -0.03(-0.11%)
Feb 07, 2017 27.46 27.53 27.39 27.41 80,371 +0.10(+0.37%)
Feb 06, 2017 27.35 27.40 27.30 27.31 125,191 +0.01(+0.04%)
Feb 03, 2017 27.32 27.37 27.25 27.30 46,489 -0.03(-0.11%)
Feb 02, 2017 27.23 27.36 27.21 27.33 56,934 -0.09(-0.33%)
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.