Skip to main content

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

28.69 -0.03 (-0.10%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 24.70 24.78 24.66 24.75 30,125 -0.03(-0.12%)
Nov 29, 2017 24.84 24.85 24.73 24.78 63,180 +0.00(+0.01%)
Nov 28, 2017 24.71 24.78 24.67 24.78 14,030 +0.08(+0.31%)
Nov 27, 2017 24.60 24.73 24.60 24.70 11,026 +0.10(+0.40%)
Nov 24, 2017 24.56 24.75 24.12 24.60 9,316 -0.16(-0.63%)
Nov 22, 2017 24.86 24.89 24.73 24.75 16,450 -0.16(-0.63%)
Nov 21, 2017 24.94 24.98 24.88 24.91 56,644 -0.07(-0.27%)
Nov 20, 2017 24.93 24.98 24.92 24.98 10,913 +0.10(+0.38%)
Nov 17, 2017 24.90 24.99 24.88 24.88 26,311 -0.09(-0.34%)
Nov 16, 2017 25.00 25.03 24.94 24.97 11,589 +0.00(+0.00%)
Nov 15, 2017 24.95 25.06 24.95 24.97 22,489 -0.01(-0.04%)
Nov 14, 2017 25.05 25.07 24.96 24.98 14,809 -0.11(-0.45%)
Nov 13, 2017 25.09 25.13 25.09 25.09 5,061 +0.01(+0.04%)
Nov 10, 2017 25.04 25.08 25.04 25.08 6,500 +0.02(+0.10%)
Nov 09, 2017 25.13 25.13 25.03 25.06 17,500 -0.07(-0.29%)
Nov 08, 2017 25.12 25.16 25.11 25.13 33,459 -0.08(-0.30%)
Nov 07, 2017 25.16 25.23 25.15 25.21 10,978 +0.12(+0.50%)
Nov 06, 2017 25.19 25.22 25.08 25.08 948,791 -0.11(-0.44%)
Nov 03, 2017 25.17 25.24 25.16 25.19 11,897 +0.08(+0.33%)
Nov 02, 2017 25.11 25.15 25.07 25.11 8,973 -0.02(-0.08%)
Nov 01, 2017 25.16 25.17 25.13 25.13 8,719 -0.02(-0.08%)
Oct 31, 2017 25.16 25.16 25.10 25.15 11,813 +0.03(+0.11%)
Oct 30, 2017 25.21 25.09 25.12 32,402 -0.08(-0.30%)
Oct 27, 2017 25.24 25.27 25.19 25.20 39,566 -0.01(-0.04%)
Oct 26, 2017 25.05 25.23 25.02 25.21 44,665 +0.24(+0.96%)
Oct 25, 2017 24.96 25.03 24.94 24.97 31,103 -0.07(-0.27%)
Oct 24, 2017 25.04 25.07 25.00 25.04 71,123 +0.07(+0.27%)
Oct 23, 2017 24.99 25.05 24.94 24.97 26,355 +0.02(+0.08%)
Oct 20, 2017 24.88 24.99 24.88 24.95 23,819 +0.16(+0.64%)
Oct 19, 2017 24.84 24.85 24.75 24.79 27,850 -0.08(-0.33%)
Oct 18, 2017 24.91 24.91 24.83 24.87 122,948 +0.03(+0.12%)
Oct 17, 2017 24.86 24.92 24.81 24.85 12,352 +0.03(+0.12%)
Oct 16, 2017 24.79 24.84 24.77 24.82 14,337 +0.05(+0.21%)
Oct 13, 2017 24.74 24.79 24.69 24.76 12,145 +0.02(+0.10%)
Oct 12, 2017 24.77 24.81 24.73 24.74 26,011 -0.00(-0.01%)
Oct 11, 2017 24.73 24.81 24.72 24.74 8,040 -0.04(-0.15%)
Oct 10, 2017 24.82 24.83 24.72 24.78 12,360 -0.09(-0.35%)
Oct 09, 2017 24.88 24.96 24.86 24.86 15,055 +0.00(+0.00%)
Oct 06, 2017 24.96 24.97 24.85 24.86 32,416 -0.07(-0.27%)
Oct 05, 2017 24.82 24.95 24.82 24.93 27,754 +0.14(+0.58%)
Oct 04, 2017 24.78 24.83 24.75 24.79 23,351 -0.03(-0.12%)
Oct 03, 2017 24.83 24.96 24.61 24.82 14,161 -0.04(-0.15%)
Oct 02, 2017 24.77 24.86 24.73 24.86 54,210 +0.16(+0.66%)
Sep 29, 2017 24.63 24.72 24.63 24.69 30,841 -0.03(-0.12%)
Sep 28, 2017 24.74 24.77 24.67 24.72 62,290 -0.04(-0.15%)
Sep 27, 2017 24.76 24.78 24.66 24.76 99,998 +0.17(+0.69%)
Sep 26, 2017 24.60 24.77 24.56 24.59 22,215 +0.07(+0.28%)
Sep 25, 2017 24.47 24.56 24.45 24.52 23,450 +0.12(+0.51%)
Sep 22, 2017 24.40 24.47 24.33 24.40 63,409 -0.09(-0.35%)
Sep 21, 2017 24.49 24.51 24.41 24.48 19,255 +0.01(+0.04%)
Sep 20, 2017 24.32 24.54 24.25 24.47 15,563 +0.16(+0.67%)
Sep 19, 2017 24.33 24.40 24.29 24.31 71,687 -0.07(-0.27%)
Sep 18, 2017 24.30 24.42 24.28 24.38 20,225 +0.10(+0.39%)
Sep 15, 2017 24.32 24.32 24.23 24.28 33,331 -0.07(-0.27%)
Sep 14, 2017 24.43 24.43 24.32 24.35 21,755 -0.07(-0.27%)
Sep 13, 2017 24.29 24.44 24.29 24.42 46,182 +0.11(+0.43%)
Sep 12, 2017 24.33 24.33 24.27 24.31 24,336 +0.06(+0.26%)
Sep 11, 2017 24.21 24.25 24.17 24.25 24,706 +0.14(+0.57%)
Sep 08, 2017 24.11 24.16 24.10 24.11 17,624 -0.09(-0.36%)
Sep 07, 2017 24.21 24.25 24.16 24.20 22,565 -0.15(-0.63%)
Sep 06, 2017 24.30 24.38 24.29 24.35 19,280 -0.05(-0.20%)
Sep 05, 2017 24.41 24.43 24.34 24.40 21,122 -0.08(-0.31%)
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.