Skip to main content

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

26.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 21.38 21.46 21.38 21.43 35,531 -0.02(-0.12%)
Sep 28, 2017 21.47 21.50 21.41 21.46 71,762 -0.03(-0.15%)
Sep 27, 2017 21.49 21.51 21.41 21.49 115,205 +0.15(+0.69%)
Sep 26, 2017 21.35 21.50 21.32 21.34 25,593 +0.06(+0.28%)
Sep 25, 2017 21.24 21.32 21.23 21.28 27,016 +0.11(+0.51%)
Sep 22, 2017 21.18 21.24 21.12 21.18 73,052 -0.07(-0.35%)
Sep 21, 2017 21.26 21.27 21.19 21.25 22,183 +0.01(+0.04%)
Sep 20, 2017 21.11 21.30 21.05 21.24 17,929 +0.14(+0.67%)
Sep 19, 2017 21.12 21.18 21.08 21.10 82,588 -0.06(-0.27%)
Sep 18, 2017 21.09 21.20 21.08 21.16 23,300 +0.08(+0.39%)
Sep 15, 2017 21.11 21.11 21.03 21.08 38,399 -0.06(-0.27%)
Sep 14, 2017 21.20 21.20 21.11 21.13 25,063 -0.06(-0.27%)
Sep 13, 2017 21.08 21.22 21.08 21.19 53,205 +0.09(+0.43%)
Sep 12, 2017 21.12 21.12 21.07 21.10 28,037 +0.05(+0.26%)
Sep 11, 2017 21.01 21.05 20.98 21.05 28,463 +0.12(+0.57%)
Sep 08, 2017 20.93 20.97 20.92 20.93 20,304 -0.07(-0.36%)
Sep 07, 2017 21.02 21.05 20.97 21.00 25,996 -0.13(-0.63%)
Sep 06, 2017 21.09 21.16 21.08 21.13 22,212 -0.04(-0.20%)
Sep 05, 2017 21.18 21.21 21.12 21.18 24,335 -0.07(-0.31%)
Sep 01, 2017 21.25 21.30 21.22 21.24 48,007 +0.01(+0.04%)
Aug 31, 2017 21.31 21.35 21.23 21.23 24,706 -0.04(-0.19%)
Aug 30, 2017 21.28 21.31 21.26 21.28 30,446 +0.07(+0.35%)
Aug 29, 2017 21.10 21.23 21.10 21.20 18,973 +0.03(+0.16%)
Aug 28, 2017 21.19 21.19 21.15 21.17 8,475 +0.01(+0.04%)
Aug 25, 2017 21.32 21.32 21.15 21.16 10,068 -0.20(-0.93%)
Aug 24, 2017 21.31 21.36 21.29 21.36 8,045 +0.04(+0.19%)
Aug 23, 2017 21.33 21.33 21.28 21.32 10,903 -0.02(-0.08%)
Aug 22, 2017 21.37 21.37 21.33 21.33 17,935 +0.06(+0.27%)
Aug 21, 2017 21.28 21.30 21.27 21.28 21,306 -0.05(-0.23%)
Aug 18, 2017 21.36 21.38 21.32 21.33 27,216 -0.07(-0.35%)
Aug 17, 2017 21.38 21.43 21.37 21.40 188,049 +0.02(+0.12%)
Aug 16, 2017 21.48 21.52 21.35 21.38 34,449 -0.07(-0.35%)
Aug 15, 2017 21.49 21.51 21.44 21.45 15,148 +0.08(+0.39%)
Aug 14, 2017 21.38 21.39 21.36 21.37 9,983 +0.02(+0.12%)
Aug 11, 2017 21.34 21.39 21.26 21.34 24,481 -0.06(-0.27%)
Aug 10, 2017 21.41 21.41 21.36 21.40 41,996 +0.01(+0.07%)
Aug 09, 2017 21.43 21.44 21.37 21.39 24,344 -0.01(-0.07%)
Aug 08, 2017 21.37 21.44 21.35 21.40 15,131 +0.00(+0.00%)
Aug 07, 2017 21.40 21.43 21.36 21.40 49,649 +0.04(+0.19%)
Aug 04, 2017 21.34 21.43 21.31 21.36 33,860 +0.10(+0.45%)
Aug 03, 2017 21.28 21.33 21.22 21.26 47,106 +0.00(+0.02%)
Aug 02, 2017 21.29 21.30 21.21 21.26 82,006 -0.05(-0.23%)
Aug 01, 2017 21.25 21.32 21.21 21.31 62,897 +0.08(+0.39%)
Jul 31, 2017 21.29 21.29 21.21 21.23 21,400 -0.07(-0.31%)
Jul 28, 2017 21.34 21.38 21.29 21.29 20,748 -0.11(-0.50%)
Jul 27, 2017 21.34 21.43 21.32 21.40 27,044 +0.11(+0.51%)
Jul 26, 2017 21.44 21.49 21.27 21.29 58,207 -0.14(-0.66%)
Jul 25, 2017 21.41 21.47 21.37 21.43 57,144 +0.02(+0.12%)
Jul 24, 2017 21.38 21.42 21.38 21.41 33,542 +0.02(+0.12%)
Jul 21, 2017 21.40 21.43 21.38 21.38 22,836 -0.06(-0.29%)
Jul 20, 2017 21.52 21.52 21.41 21.45 115,835 -0.06(-0.29%)
Jul 19, 2017 21.48 21.52 21.47 21.51 47,963 +0.02(+0.12%)
Jul 18, 2017 21.47 21.50 21.47 21.48 26,635 -0.12(-0.54%)
Jul 17, 2017 21.60 21.62 21.58 21.60 15,188 +0.01(+0.04%)
Jul 14, 2017 21.64 21.73 21.59 21.59 253,902 -0.16(-0.72%)
Jul 13, 2017 21.77 21.81 21.74 21.75 26,246 +0.00(+0.00%)
Jul 12, 2017 21.78 21.83 21.75 21.75 34,420 -0.07(-0.30%)
Jul 11, 2017 21.88 21.89 21.81 21.81 32,012 -0.07(-0.32%)
Jul 10, 2017 21.86 21.93 21.86 21.89 11,882 -0.03(-0.13%)
Jul 07, 2017 21.90 21.91 21.80 21.91 15,406 +0.04(+0.19%)
Jul 06, 2017 21.88 21.92 21.86 21.87 26,492 -0.04(-0.19%)
Jul 05, 2017 21.97 21.97 21.91 21.91 15,529 +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.