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 (%)
May 31, 2018 26.35 26.37 26.27 26.36 19,740 +0.00(+0.00%)
May 30, 2018 26.35 26.42 26.30 26.36 162,778 -0.09(-0.34%)
May 29, 2018 26.06 26.51 26.06 26.45 47,371 +0.11(+0.42%)
May 25, 2018 26.34 26.34 26.34 0 +0.10(+0.38%)
May 24, 2018 26.32 26.33 26.05 26.24 152,681 -0.03(-0.11%)
May 23, 2018 26.25 26.34 26.25 26.27 6,986 -0.03(-0.11%)
May 22, 2018 26.20 26.32 26.13 26.30 9,522 +0.05(+0.19%)
May 21, 2018 26.25 26.29 26.25 26.25 24,456 +0.01(+0.03%)
May 18, 2018 26.29 26.29 26.24 26.24 3,570 +0.07(+0.27%)
May 17, 2018 26.19 26.19 26.09 26.17 4,918 +0.01(+0.06%)
May 16, 2018 26.18 26.22 26.07 26.16 13,581 +0.05(+0.17%)
May 15, 2018 26.16 26.27 26.06 26.11 14,568 +0.08(+0.31%)
May 14, 2018 25.89 26.03 25.85 26.03 17,605 +0.13(+0.50%)
May 11, 2018 26.00 26.00 25.75 25.90 5,424 -0.06(-0.23%)
May 10, 2018 25.96 26.12 25.84 25.96 28,524 -0.16(-0.61%)
May 09, 2018 26.09 26.14 26.06 26.12 15,513 +0.04(+0.14%)
May 08, 2018 26.08 26.16 26.05 26.08 45,166 +0.03(+0.13%)
May 07, 2018 25.98 26.11 25.97 26.05 45,262 +0.11(+0.44%)
May 04, 2018 25.93 25.97 25.93 25.94 11,717 +0.05(+0.18%)
May 03, 2018 25.90 25.97 25.86 25.89 22,785 -0.03(-0.12%)
May 02, 2018 25.91 25.95 25.83 25.92 68,982 +0.08(+0.31%)
May 01, 2018 25.82 25.90 25.79 25.84 49,981 +0.20(+0.78%)
Apr 30, 2018 25.70 25.80 25.62 25.64 20,918 -0.00(-0.00%)
Apr 27, 2018 25.67 25.78 25.63 25.64 3,251 -0.01(-0.03%)
Apr 26, 2018 25.58 25.73 25.53 25.65 6,862 +0.07(+0.27%)
Apr 25, 2018 25.62 25.72 25.57 25.58 8,360 +0.04(+0.16%)
Apr 24, 2018 25.46 25.55 25.46 25.54 67,335 +0.06(+0.24%)
Apr 23, 2018 25.40 25.56 25.40 25.48 12,504 +0.17(+0.67%)
Apr 20, 2018 25.33 25.34 25.30 25.31 1,642 +0.07(+0.27%)
Apr 19, 2018 25.04 25.34 25.04 25.24 12,994 +0.20(+0.81%)
Apr 18, 2018 25.08 25.08 25.03 25.04 3,865 +0.00(+0.00%)
Apr 17, 2018 25.05 25.05 25.02 25.04 5,222 -0.02(-0.08%)
Apr 16, 2018 25.01 25.08 25.01 25.06 3,211 -0.08(-0.32%)
Apr 13, 2018 25.21 25.21 25.11 25.14 6,399 -0.04(-0.16%)
Apr 12, 2018 25.09 25.18 25.09 25.18 2,695 +0.14(+0.56%)
Apr 11, 2018 25.07 25.08 25.02 25.04 2,559 -0.06(-0.24%)
Apr 10, 2018 25.15 25.17 25.10 25.10 11,460 -0.03(-0.12%)
Apr 09, 2018 25.18 25.18 25.11 25.13 2,936 -0.09(-0.37%)
Apr 06, 2018 25.20 25.24 25.20 25.22 1,136 -0.02(-0.07%)
Apr 05, 2018 25.17 25.24 25.17 25.24 10,175 +0.12(+0.48%)
Apr 04, 2018 25.12 25.23 25.11 25.12 7,955 -0.08(-0.32%)
Apr 03, 2018 25.23 25.23 25.15 25.20 2,305 -0.09(-0.36%)
Apr 02, 2018 25.13 25.29 25.13 25.29 4,494 +0.05(+0.19%)
Mar 29, 2018 25.24 25.24 25.24 0 -0.06(-0.23%)
Mar 28, 2018 25.06 25.30 25.06 25.30 15,248 +0.28(+1.12%)
Mar 27, 2018 25.05 25.09 25.01 25.02 2,722 -0.07(-0.28%)
Mar 26, 2018 25.10 25.10 24.98 25.09 23,178 +0.02(+0.08%)
Mar 23, 2018 25.08 25.09 25.06 25.07 14,752 -0.07(-0.28%)
Mar 22, 2018 25.15 25.24 25.11 25.14 22,062 +0.03(+0.12%)
Mar 21, 2018 25.55 25.55 25.11 25.11 30,245 -0.27(-1.06%)
Mar 20, 2018 25.29 25.40 25.28 25.38 88,625 +0.12(+0.48%)
Mar 19, 2018 25.31 25.35 25.26 25.26 19,725 +0.02(+0.08%)
Mar 16, 2018 25.30 25.35 25.24 25.24 16,907 +0.05(+0.19%)
Mar 15, 2018 25.22 25.35 25.13 25.19 36,582 +0.08(+0.31%)
Mar 14, 2018 25.11 25.22 25.05 25.11 4,887 +0.02(+0.10%)
Mar 13, 2018 25.15 25.23 25.05 25.09 39,420 -0.06(-0.24%)
Mar 12, 2018 25.19 25.31 25.15 25.15 42,942 -0.14(-0.56%)
Mar 09, 2018 25.31 25.31 25.22 25.29 37,356 -0.02(-0.07%)
Mar 08, 2018 25.22 25.34 25.22 25.31 2,987 +0.18(+0.72%)
Mar 07, 2018 25.26 25.13 24,854 -0.01(-0.04%)
Mar 06, 2018 25.10 25.16 25.09 25.14 17,363 -0.03(-0.12%)
Mar 05, 2018 25.17 25.38 25.10 25.17 34,442 -0.02(-0.08%)
Mar 02, 2018 24.82 25.32 24.82 25.19 67,522 +0.17(+0.68%)
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.