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

25.05 USD -0.14 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 24.92 25.07 24.91 25.01 22,301 +0.01(+0.04%)
Jan 30, 2018 24.91 25.08 24.88 25.00 94,443 +0.03(+0.12%)
Jan 29, 2018 25.05 25.10 24.96 24.97 20,798 +0.04(+0.16%)
Jan 26, 2018 24.99 25.03 24.87 24.93 30,242 -0.12(-0.48%)
Jan 25, 2018 24.86 25.09 24.78 25.05 115,143 +0.03(+0.12%)
Jan 24, 2018 25.02 25.09 24.93 25.02 49,510 -0.23(-0.91%)
Jan 23, 2018 25.31 25.33 25.24 25.25 15,914 -0.03(-0.12%)
Jan 22, 2018 25.33 25.38 25.27 25.28 13,492 -0.02(-0.08%)
Jan 19, 2018 25.32 25.39 25.27 25.30 17,036 -0.03(-0.12%)
Jan 18, 2018 25.28 25.36 25.26 25.33 15,517 +0.02(+0.08%)
Jan 17, 2018 25.35 25.38 25.21 25.31 36,479 +0.04(+0.16%)
Jan 16, 2018 25.29 25.45 25.25 25.27 208,289 -0.21(-0.82%)
Jan 12, 2018 25.48 25.48 25.48 0 -0.23(-0.89%)
Jan 11, 2018 25.66 25.75 25.65 25.71 62,034 -0.02(-0.08%)
Jan 10, 2018 25.76 25.82 25.68 25.73 23,994 -0.06(-0.23%)
Jan 09, 2018 25.84 25.91 25.78 25.79 9,724 +0.06(+0.23%)
Jan 08, 2018 25.77 25.85 25.72 25.73 13,412 +0.04(+0.16%)
Jan 05, 2018 25.70 25.77 25.66 25.69 53,363 -0.08(-0.31%)
Jan 04, 2018 25.73 25.78 25.68 25.77 10,765 +0.03(+0.12%)
Jan 03, 2018 25.81 25.83 25.71 25.74 41,328 -0.06(-0.23%)
Jan 02, 2018 25.84 25.84 25.71 25.80 68,580 -0.09(-0.35%)
Dec 29, 2017 25.89 25.89 25.89 0 -0.01(-0.06%)
Dec 28, 2017 25.90 25.93 25.82 25.90 45,547 -0.10(-0.37%)
Dec 27, 2017 25.99 26.09 25.99 26.00 63,731 -0.04(-0.15%)
Dec 26, 2017 26.02 26.04 26.00 26.04 8,091 +0.09(+0.35%)
Dec 22, 2017 26.15 26.15 25.90 25.95 11,525 -0.07(-0.26%)
Dec 21, 2017 26.19 26.19 25.90 26.02 104,409 +0.02(+0.07%)
Dec 20, 2017 26.05 26.05 25.86 26.00 13,821 +0.05(+0.19%)
Dec 19, 2017 26.09 26.09 25.92 25.95 126,157 -0.11(-0.41%)
Dec 18, 2017 25.94 26.07 25.94 26.06 26,104 -0.08(-0.31%)
Dec 15, 2017 26.08 26.15 26.04 26.14 60,399 +0.14(+0.54%)
Dec 14, 2017 26.02 26.09 25.97 26.00 20,306 -0.01(-0.04%)
Dec 13, 2017 26.16 26.16 26.00 26.01 176,974 -0.20(-0.76%)
Dec 12, 2017 26.17 26.25 26.15 26.21 20,702 +0.09(+0.34%)
Dec 11, 2017 26.14 26.14 26.04 26.12 37,005 -0.04(-0.15%)
Dec 08, 2017 26.09 26.19 26.09 26.16 354,839 +0.09(+0.35%)
Dec 07, 2017 25.95 26.11 25.95 26.07 39,283 +0.06(+0.23%)
Dec 06, 2017 25.97 26.06 25.93 26.01 17,515 +0.07(+0.27%)
Dec 05, 2017 25.94 25.99 25.91 25.94 13,048 +0.08(+0.30%)
Dec 04, 2017 25.81 25.87 25.81 25.86 16,494 +0.01(+0.04%)
Dec 01, 2017 25.93 25.93 25.74 25.85 28,699 -0.05(-0.19%)
Nov 30, 2017 25.85 25.93 25.81 25.90 28,788 -0.03(-0.12%)
Nov 29, 2017 25.99 26.00 25.88 25.93 60,375 +0.00(+0.01%)
Nov 28, 2017 25.86 25.93 25.82 25.93 13,407 +0.08(+0.31%)
Nov 27, 2017 25.74 25.88 25.74 25.85 10,537 +0.10(+0.40%)
Nov 24, 2017 25.70 25.91 25.24 25.74 8,903 -0.16(-0.63%)
Nov 22, 2017 26.01 26.05 25.88 25.91 15,720 -0.16(-0.63%)
Nov 21, 2017 26.10 26.14 26.03 26.07 54,129 -0.07(-0.27%)
Nov 20, 2017 26.09 26.15 26.08 26.14 10,429 +0.10(+0.38%)
Nov 17, 2017 26.06 26.15 26.04 26.04 25,143 -0.09(-0.34%)
Nov 16, 2017 26.16 26.19 26.10 26.13 11,075 +0.00(+0.00%)
Nov 15, 2017 26.11 26.22 26.11 26.13 21,491 -0.01(-0.04%)
Nov 14, 2017 26.21 26.24 26.12 26.14 14,152 -0.12(-0.45%)
Nov 13, 2017 26.26 26.30 26.25 26.26 4,837 +0.01(+0.04%)
Nov 10, 2017 26.20 26.25 26.20 26.25 6,212 +0.03(+0.10%)
Nov 09, 2017 26.30 26.30 26.19 26.22 16,723 -0.08(-0.29%)
Nov 08, 2017 26.29 26.33 26.28 26.30 31,974 -0.08(-0.30%)
Nov 07, 2017 26.33 26.40 26.32 26.38 10,491 +0.13(+0.50%)
Nov 06, 2017 26.36 26.39 26.24 26.25 906,660 -0.12(-0.44%)
Nov 03, 2017 26.34 26.41 26.33 26.37 11,369 +0.09(+0.33%)
Nov 02, 2017 26.28 26.32 26.23 26.28 8,575 -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.