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 (%)
May 31, 2017 25.44 25.46 25.38 25.40 27,951 -0.06(-0.22%)
May 30, 2017 25.36 25.50 24.86 25.46 50,320 +0.01(+0.03%)
May 26, 2017 25.47 25.54 25.33 25.45 83,318 +0.01(+0.04%)
May 25, 2017 25.41 25.49 25.38 25.44 19,473 +0.02(+0.09%)
May 24, 2017 25.50 25.50 25.39 25.41 28,874 -0.07(-0.28%)
May 23, 2017 25.39 25.51 25.37 25.49 145,240 +0.08(+0.30%)
May 22, 2017 25.32 25.43 25.28 25.41 43,226 -0.01(-0.04%)
May 19, 2017 25.47 25.50 25.42 25.42 70,421 -0.13(-0.52%)
May 18, 2017 25.57 25.63 25.52 25.55 1,038,287 +0.05(+0.19%)
May 17, 2017 25.57 25.61 25.50 25.50 57,452 -0.16(-0.63%)
May 16, 2017 25.72 25.72 25.64 25.67 108,465 -0.14(-0.56%)
May 15, 2017 25.79 25.82 25.77 25.81 21,035 -0.05(-0.18%)
May 12, 2017 25.89 25.90 25.85 25.86 226,221 -0.09(-0.33%)
May 11, 2017 25.96 26.00 25.94 25.94 10,064 -0.03(-0.11%)
May 10, 2017 25.99 26.01 25.95 25.97 21,698 -0.04(-0.15%)
May 09, 2017 26.02 26.07 25.98 26.01 28,977 +0.11(+0.41%)
May 08, 2017 25.86 25.93 25.85 25.91 19,471 +0.14(+0.56%)
May 05, 2017 25.83 25.84 25.76 25.76 22,265 -0.09(-0.33%)
May 04, 2017 25.90 25.91 25.83 25.85 9,430 -0.05(-0.18%)
May 03, 2017 25.83 25.90 25.81 25.90 62,677 +0.13(+0.52%)
May 02, 2017 25.80 25.84 25.76 25.76 29,272 -0.03(-0.11%)
May 01, 2017 25.78 25.82 25.76 25.79 23,333 +0.00(+0.00%)
Apr 28, 2017 25.83 25.84 25.77 25.79 37,241 -0.06(-0.22%)
Apr 27, 2017 25.82 25.88 25.81 25.85 36,879 +0.04(+0.15%)
Apr 26, 2017 25.82 25.91 25.80 25.81 208,767 +0.08(+0.30%)
Apr 25, 2017 25.77 25.80 25.72 25.73 22,694 +0.02(+0.07%)
Apr 24, 2017 25.73 25.78 25.71 25.71 17,780 -0.15(-0.59%)
Apr 21, 2017 25.84 25.88 25.83 25.87 22,017 +0.05(+0.18%)
Apr 20, 2017 25.77 25.86 25.76 25.82 34,825 +0.00(+0.00%)
Apr 19, 2017 25.78 25.87 25.78 25.82 42,609 +0.11(+0.45%)
Apr 18, 2017 25.75 25.77 25.69 25.71 35,969 -0.15(-0.59%)
Apr 17, 2017 25.79 25.88 25.75 25.86 32,075 -0.05(-0.21%)
Apr 13, 2017 25.86 25.93 25.82 25.91 88,225 +0.03(+0.13%)
Apr 12, 2017 25.97 26.00 25.88 25.88 16,932 -0.10(-0.37%)
Apr 11, 2017 25.99 26.01 25.96 25.97 14,751 -0.07(-0.26%)
Apr 10, 2017 26.10 26.10 26.02 26.04 17,027 -0.03(-0.11%)
Apr 07, 2017 26.01 26.11 26.01 26.07 27,896 +0.10(+0.37%)
Apr 06, 2017 26.01 26.02 25.97 25.97 12,511 -0.02(-0.07%)
Apr 05, 2017 25.97 26.09 25.93 25.99 47,497 +0.02(+0.07%)
Apr 04, 2017 25.95 26.00 25.94 25.97 42,668 +0.06(+0.22%)
Apr 03, 2017 26.01 26.01 25.92 25.92 96,707 +0.00(+0.00%)
Mar 31, 2017 25.93 25.99 25.89 25.92 38,087 -0.03(-0.11%)
Mar 30, 2017 25.89 25.94 25.84 25.94 38,224 +0.10(+0.37%)
Mar 29, 2017 25.85 25.90 25.83 25.85 20,102 -0.00(-0.02%)
Mar 28, 2017 25.82 25.87 25.70 25.85 50,486 +0.12(+0.46%)
Mar 27, 2017 25.74 25.76 25.68 25.73 47,128 -0.08(-0.30%)
Mar 24, 2017 25.84 25.89 25.80 25.81 13,528 -0.04(-0.15%)
Mar 23, 2017 25.88 25.89 25.82 25.85 15,767 +0.02(+0.07%)
Mar 22, 2017 25.83 25.88 25.81 25.83 23,327 -0.05(-0.18%)
Mar 21, 2017 25.81 25.94 25.80 25.88 86,124 -0.11(-0.41%)
Mar 20, 2017 26.02 26.04 25.95 25.98 150,289 -0.06(-0.22%)
Mar 17, 2017 26.04 26.08 26.01 26.04 26,932 -0.02(-0.07%)
Mar 16, 2017 26.08 26.11 26.02 26.06 35,585 -0.07(-0.26%)
Mar 15, 2017 26.43 26.43 26.12 26.13 54,969 -0.30(-1.12%)
Mar 14, 2017 26.39 26.57 26.35 26.42 40,262 +0.03(+0.11%)
Mar 13, 2017 26.36 26.39 26.23 26.39 51,354 +0.04(+0.14%)
Mar 10, 2017 26.46 26.52 26.35 26.36 74,367 -0.18(-0.68%)
Mar 09, 2017 26.51 26.57 26.47 26.54 26,884 +0.07(+0.25%)
Mar 08, 2017 26.49 26.51 26.43 26.47 16,393 +0.06(+0.22%)
Mar 07, 2017 26.41 26.43 26.36 26.41 36,630 +0.05(+0.17%)
Mar 06, 2017 26.28 26.39 26.27 26.37 101,420 +0.04(+0.15%)
Mar 03, 2017 26.42 26.45 26.33 26.33 51,719 -0.18(-0.69%)
Mar 02, 2017 26.43 26.52 26.42 26.51 65,971 +0.17(+0.65%)
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.