Skip to main content

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

25.65 +0.07 (+0.27%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 24.26 24.34 24.21 24.28 340,106 -0.19(-0.79%)
Jan 30, 2017 24.49 24.50 24.42 24.47 22,001 -0.10(-0.39%)
Jan 27, 2017 24.50 24.61 24.46 24.57 109,891 +0.06(+0.25%)
Jan 26, 2017 24.48 24.58 24.48 24.50 231,085 +0.14(+0.58%)
Jan 25, 2017 24.46 24.50 24.36 24.36 86,113 -0.15(-0.62%)
Jan 24, 2017 24.50 24.55 24.40 24.51 239,269 +0.04(+0.18%)
Jan 23, 2017 24.58 24.58 24.44 24.47 44,788 -0.20(-0.79%)
Jan 20, 2017 24.78 24.81 24.65 24.66 66,289 -0.05(-0.21%)
Jan 19, 2017 24.79 24.87 24.70 24.72 165,817 -0.06(-0.25%)
Jan 18, 2017 24.58 24.78 24.57 24.78 27,167 +0.27(+1.09%)
Jan 17, 2017 24.48 24.56 24.47 24.51 100,487 -0.24(-0.97%)
Jan 13, 2017 24.75 24.75 24.75 0 -0.04(-0.14%)
Jan 12, 2017 24.71 24.81 24.67 24.79 43,152 -0.07(-0.29%)
Jan 11, 2017 25.00 25.12 24.76 24.86 93,754 -0.07(-0.28%)
Jan 10, 2017 24.89 24.98 24.84 24.93 77,828 +0.04(+0.14%)
Jan 09, 2017 24.97 24.97 24.87 24.90 35,948 -0.06(-0.25%)
Jan 06, 2017 24.87 24.98 24.82 24.96 37,109 +0.17(+0.68%)
Jan 05, 2017 24.83 24.93 24.73 24.79 202,218 -0.20(-0.82%)
Jan 04, 2017 25.08 25.09 24.98 24.99 74,639 -0.15(-0.60%)
Jan 03, 2017 25.06 25.18 24.84 25.14 155,552 +0.33(+1.32%)
Dec 30, 2016 24.82 24.82 24.82 0 -0.15(-0.60%)
Dec 29, 2016 24.98 25.07 24.70 24.97 204,438 -0.14(-0.57%)
Dec 28, 2016 25.07 25.23 25.07 25.11 126,978 +0.04(+0.14%)
Dec 27, 2016 25.31 25.31 25.01 25.07 149,994 -0.01(-0.04%)
Dec 23, 2016 25.08 25.08 25.08 0 -0.01(-0.04%)
Dec 22, 2016 25.05 25.09 24.98 25.09 59,242 +0.05(+0.21%)
Dec 21, 2016 24.92 25.04 24.90 25.04 166,002 +0.04(+0.14%)
Dec 20, 2016 25.00 25.09 24.58 25.00 93,433 +0.00(+0.00%)
Dec 19, 2016 25.01 25.03 24.90 25.00 70,789 +0.03(+0.11%)
Dec 16, 2016 24.95 25.03 24.87 24.98 143,577 +0.01(+0.04%)
Dec 15, 2016 24.87 25.08 24.87 24.97 350,600 +0.20(+0.79%)
Dec 14, 2016 24.43 24.77 24.41 24.77 54,141 +0.26(+1.05%)
Dec 13, 2016 24.52 24.54 24.47 24.51 60,740 +0.01(+0.04%)
Dec 12, 2016 24.55 24.58 24.46 24.50 55,858 -0.12(-0.47%)
Dec 09, 2016 24.57 24.66 24.57 24.62 29,219 +0.12(+0.51%)
Dec 08, 2016 24.47 24.59 24.47 24.50 38,004 +0.14(+0.58%)
Dec 07, 2016 24.45 24.45 24.35 24.35 74,463 -0.10(-0.40%)
Dec 06, 2016 24.42 24.49 24.42 24.45 1,464,455 +0.03(+0.11%)
Dec 05, 2016 24.52 24.52 24.37 24.42 43,535 -0.12(-0.47%)
Dec 02, 2016 24.64 24.64 24.52 24.54 53,054 +0.00(+0.00%)
Dec 01, 2016 24.69 24.72 24.54 24.54 119,248 -0.13(-0.54%)
Nov 30, 2016 24.62 24.72 24.62 24.67 27,106 +0.13(+0.54%)
Nov 29, 2016 24.60 24.65 24.50 24.54 42,081 -0.05(-0.20%)
Nov 28, 2016 24.71 24.71 24.49 24.59 121,524 -0.06(-0.24%)
Nov 25, 2016 24.62 24.68 24.58 24.65 61,590 -0.06(-0.24%)
Nov 23, 2016 24.71 24.71 24.71 0 +0.13(+0.54%)
Nov 22, 2016 24.57 24.59 24.49 24.58 35,204 +0.07(+0.29%)
Nov 21, 2016 24.57 24.58 24.49 24.50 57,463 -0.14(-0.58%)
Nov 18, 2016 24.57 24.66 24.52 24.65 60,989 +0.12(+0.47%)
Nov 17, 2016 24.38 24.56 24.35 24.53 209,926 +0.12(+0.51%)
Nov 16, 2016 24.33 24.42 24.33 24.41 66,760 +0.12(+0.47%)
Nov 15, 2016 24.41 24.41 24.28 24.29 57,324 -0.04(-0.18%)
Nov 14, 2016 24.37 24.46 24.33 24.34 83,458 +0.17(+0.70%)
Nov 11, 2016 24.12 24.22 24.09 24.17 44,744 +0.04(+0.18%)
Nov 10, 2016 24.05 24.12 24.05 24.12 53,056 +0.21(+0.89%)
Nov 09, 2016 23.85 23.97 23.82 23.91 116,707 +0.31(+1.32%)
Nov 08, 2016 23.65 23.65 23.49 23.60 51,332 +0.02(+0.08%)
Nov 07, 2016 23.56 23.64 23.56 23.58 38,726 +0.08(+0.34%)
Nov 04, 2016 23.53 23.58 23.49 23.50 70,924 -0.05(-0.23%)
Nov 03, 2016 23.59 23.62 23.53 23.56 29,876 -0.09(-0.38%)
Nov 02, 2016 23.60 23.64 23.51 23.64 38,763 -0.05(-0.22%)
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.