Skip to main content

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

25.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 21.32 21.40 21.25 21.27 25,218 -0.00(-0.00%)
Apr 27, 2018 21.29 21.38 21.26 21.27 3,919 -0.01(-0.03%)
Apr 26, 2018 21.22 21.34 21.18 21.28 8,272 +0.06(+0.27%)
Apr 25, 2018 21.25 21.33 21.21 21.22 10,078 +0.03(+0.16%)
Apr 24, 2018 21.12 21.19 21.12 21.18 81,179 +0.05(+0.24%)
Apr 23, 2018 21.07 21.20 21.07 21.13 15,074 +0.14(+0.67%)
Apr 20, 2018 21.01 21.02 20.99 20.99 1,979 +0.06(+0.27%)
Apr 19, 2018 20.77 21.02 20.77 20.94 15,665 +0.17(+0.81%)
Apr 18, 2018 20.81 20.81 20.76 20.77 4,659 +0.00(+0.00%)
Apr 17, 2018 20.78 20.78 20.75 20.77 6,295 -0.02(-0.08%)
Apr 16, 2018 20.74 20.81 20.74 20.79 3,871 -0.07(-0.32%)
Apr 13, 2018 20.91 20.91 20.83 20.85 7,714 -0.03(-0.16%)
Apr 12, 2018 20.81 20.89 20.81 20.89 3,249 +0.12(+0.56%)
Apr 11, 2018 20.79 20.80 20.75 20.77 3,085 -0.05(-0.24%)
Apr 10, 2018 20.86 20.88 20.82 20.82 13,816 -0.02(-0.12%)
Apr 09, 2018 20.88 20.88 20.83 20.84 3,539 -0.08(-0.37%)
Apr 06, 2018 20.90 20.94 20.90 20.92 1,369 -0.01(-0.07%)
Apr 05, 2018 20.88 20.94 20.88 20.94 12,267 +0.10(+0.48%)
Apr 04, 2018 20.84 20.93 20.83 20.84 9,590 -0.07(-0.32%)
Apr 03, 2018 20.93 20.93 20.86 20.90 2,778 -0.07(-0.36%)
Apr 02, 2018 20.84 20.98 20.84 20.98 5,418 +0.04(+0.19%)
Mar 29, 2018 20.94 20.94 20.94 0 -0.05(-0.23%)
Mar 28, 2018 20.79 20.99 20.79 20.99 18,383 +0.23(+1.12%)
Mar 27, 2018 20.78 20.81 20.74 20.75 3,281 -0.06(-0.28%)
Mar 26, 2018 20.82 20.82 20.72 20.81 27,943 +0.02(+0.08%)
Mar 23, 2018 20.80 20.81 20.79 20.79 17,785 -0.06(-0.28%)
Mar 22, 2018 20.86 20.93 20.83 20.85 26,598 +0.02(+0.12%)
Mar 21, 2018 21.19 21.19 20.83 20.83 36,463 -0.22(-1.06%)
Mar 20, 2018 20.98 21.07 20.97 21.05 106,846 +0.10(+0.48%)
Mar 19, 2018 20.99 21.02 20.95 20.95 23,780 +0.02(+0.08%)
Mar 16, 2018 20.98 21.03 20.94 20.94 20,383 +0.04(+0.19%)
Mar 15, 2018 20.92 21.03 20.84 20.90 44,103 +0.06(+0.31%)
Mar 14, 2018 20.83 20.92 20.78 20.83 5,891 +0.02(+0.10%)
Mar 13, 2018 20.86 20.93 20.78 20.81 47,525 -0.05(-0.24%)
Mar 12, 2018 20.89 20.99 20.86 20.86 51,771 -0.12(-0.56%)
Mar 09, 2018 20.99 20.99 20.92 20.98 45,036 -0.01(-0.07%)
Mar 08, 2018 20.92 21.02 20.92 20.99 3,601 +0.15(+0.72%)
Mar 07, 2018 20.95 20.84 29,964 -0.01(-0.04%)
Mar 06, 2018 20.82 20.87 20.81 20.85 20,932 -0.02(-0.12%)
Mar 05, 2018 20.88 21.05 20.82 20.88 41,523 -0.02(-0.08%)
Mar 02, 2018 20.59 21.00 20.59 20.89 81,405 +0.14(+0.68%)
Mar 01, 2018 21.06 21.14 20.74 20.75 90,947 -0.34(-1.61%)
Feb 28, 2018 21.02 21.13 20.67 21.09 110,076 +0.18(+0.87%)
Feb 27, 2018 20.89 21.06 20.65 20.91 24,554 +0.07(+0.32%)
Feb 26, 2018 20.89 20.89 20.80 20.84 18,338 -0.00(-0.00%)
Feb 23, 2018 20.85 20.92 20.76 20.84 8,681 -0.01(-0.04%)
Feb 22, 2018 20.90 20.85 6,270 -0.06(-0.28%)
Feb 21, 2018 20.79 20.91 20.79 20.91 14,672 +0.03(+0.16%)
Feb 20, 2018 20.74 20.89 20.65 20.88 30,890 +0.20(+0.96%)
Feb 16, 2018 20.68 20.68 20.68 0 +0.09(+0.44%)
Feb 15, 2018 20.65 20.65 20.59 20.59 87,518 -0.08(-0.40%)
Feb 14, 2018 20.89 20.89 20.67 20.67 37,050 -0.18(-0.88%)
Feb 13, 2018 20.90 20.91 20.82 20.85 47,930 -0.09(-0.43%)
Feb 12, 2018 20.87 21.03 20.87 20.94 31,045 -0.07(-0.32%)
Feb 09, 2018 21.01 21.04 20.95 21.01 54,053 +0.04(+0.20%)
Feb 08, 2018 20.95 21.06 20.93 20.97 71,318 +0.01(+0.04%)
Feb 07, 2018 21.02 20.87 20.96 2,360,120 +0.12(+0.60%)
Feb 06, 2018 20.84 20.98 20.84 20.84 47,437 -0.04(-0.18%)
Feb 05, 2018 20.82 20.89 20.82 20.87 27,966 +0.09(+0.42%)
Feb 02, 2018 20.77 20.80 20.74 20.79 55,468 +0.13(+0.64%)
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.