Skip to main content

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

28.52 +0.04 (+0.14%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 25.11 25.23 25.11 25.23 6,429 +0.05(+0.19%)
Jul 30, 2018 25.28 25.33 25.13 25.18 18,958 -0.09(-0.34%)
Jul 27, 2018 25.40 25.41 25.19 25.27 7,639 -0.18(-0.71%)
Jul 26, 2018 25.34 25.45 25.24 25.45 4,484 +0.16(+0.64%)
Jul 25, 2018 25.28 25.40 25.12 25.29 11,039 -0.05(-0.19%)
Jul 24, 2018 25.36 25.46 25.28 25.33 8,588 -0.07(-0.28%)
Jul 23, 2018 25.38 25.41 25.30 25.40 6,931 -0.01(-0.02%)
Jul 20, 2018 25.43 25.43 25.28 25.41 14,161 -0.11(-0.41%)
Jul 19, 2018 25.60 25.60 25.48 25.51 49,135 +0.00(+0.00%)
Jul 18, 2018 25.57 25.59 25.47 25.51 14,865 +0.00(+0.00%)
Jul 17, 2018 25.41 25.52 25.32 25.51 474,606 +0.19(+0.75%)
Jul 16, 2018 25.30 25.32 25.24 25.32 3,901 -0.09(-0.34%)
Jul 13, 2018 25.48 25.48 25.40 25.41 52,690 -0.05(-0.19%)
Jul 12, 2018 25.41 25.47 25.27 25.46 4,201 +0.15(+0.60%)
Jul 11, 2018 25.26 25.48 25.15 25.31 8,617 +0.08(+0.33%)
Jul 10, 2018 25.31 25.34 25.18 25.22 28,028 +0.02(+0.10%)
Jul 09, 2018 25.16 25.25 25.14 25.20 11,778 +0.04(+0.15%)
Jul 06, 2018 25.26 25.26 24.96 25.16 22,042 -0.26(-1.01%)
Jul 05, 2018 25.35 25.61 25.31 25.42 36,709 -0.02(-0.06%)
Jul 03, 2018 25.44 25.44 25.44 0 -0.15(-0.57%)
Jul 02, 2018 25.46 25.65 25.46 25.58 8,341 +0.18(+0.70%)
Jun 29, 2018 25.48 25.34 25.40 18,274 -0.14(-0.55%)
Jun 28, 2018 25.59 25.59 25.47 25.54 23,136 -0.12(-0.48%)
Jun 27, 2018 25.57 25.70 25.54 25.67 17,353 +0.27(+1.08%)
Jun 26, 2018 25.33 25.51 25.33 25.39 307,197 -0.02(-0.10%)
Jun 25, 2018 25.39 25.49 25.37 25.42 739,014 +0.04(+0.15%)
Jun 22, 2018 25.53 25.53 25.34 25.38 13,823 -0.05(-0.19%)
Jun 21, 2018 25.50 25.58 25.40 25.43 85,025 -0.07(-0.26%)
Jun 20, 2018 25.50 25.50 25.44 25.50 13,627 +0.00(+0.00%)
Jun 19, 2018 25.55 25.62 25.43 25.50 35,869 +0.11(+0.44%)
Jun 18, 2018 25.51 25.54 25.38 25.38 2,461 -0.15(-0.58%)
Jun 15, 2018 25.51 25.54 25.44 25.53 9,463 +0.07(+0.29%)
Jun 14, 2018 25.33 25.46 25.33 25.46 5,953 +0.28(+1.10%)
Jun 13, 2018 25.23 25.24 25.18 25.18 4,840 -0.06(-0.23%)
Jun 12, 2018 25.23 25.24 25.12 25.24 8,118 +0.07(+0.27%)
Jun 11, 2018 25.14 25.23 25.09 25.17 12,482 +0.06(+0.24%)
Jun 08, 2018 25.14 25.14 25.06 25.11 4,007 +0.01(+0.02%)
Jun 07, 2018 25.10 25.10 25.05 25.10 5,816 -0.03(-0.11%)
Jun 06, 2018 25.21 25.13 41,648 -0.09(-0.34%)
Jun 05, 2018 25.23 25.25 25.12 25.22 7,239 -0.00(-0.02%)
Jun 04, 2018 25.16 25.26 25.08 25.22 6,882 +0.09(+0.36%)
Jun 01, 2018 25.13 25.13 25.11 25.13 6,364 -0.06(-0.23%)
May 31, 2018 25.18 25.20 25.10 25.19 20,657 +0.00(+0.00%)
May 30, 2018 25.18 25.25 25.13 25.19 170,342 -0.09(-0.34%)
May 29, 2018 24.90 25.33 24.90 25.28 49,572 +0.11(+0.42%)
May 25, 2018 25.17 25.17 25.17 0 +0.10(+0.38%)
May 24, 2018 25.15 25.16 24.89 25.07 159,775 -0.03(-0.11%)
May 23, 2018 25.08 25.17 25.08 25.10 7,310 -0.03(-0.11%)
May 22, 2018 25.04 25.15 24.97 25.13 9,964 +0.05(+0.19%)
May 21, 2018 25.08 25.12 25.08 25.08 25,592 +0.01(+0.03%)
May 18, 2018 25.12 25.12 25.08 25.08 3,735 +0.07(+0.27%)
May 17, 2018 25.03 25.03 24.93 25.01 5,146 +0.01(+0.06%)
May 16, 2018 25.02 25.06 24.91 24.99 14,212 +0.04(+0.17%)
May 15, 2018 25.00 25.10 24.90 24.95 15,244 +0.08(+0.31%)
May 14, 2018 24.74 24.87 24.70 24.87 18,423 +0.12(+0.50%)
May 11, 2018 24.84 24.84 24.61 24.75 5,676 -0.06(-0.23%)
May 10, 2018 24.81 24.96 24.69 24.81 29,849 -0.15(-0.61%)
May 09, 2018 24.93 24.98 24.90 24.96 16,233 +0.03(+0.14%)
May 08, 2018 24.92 25.00 24.89 24.93 47,264 +0.03(+0.13%)
May 07, 2018 24.83 24.95 24.82 24.89 47,365 +0.11(+0.44%)
May 04, 2018 24.78 24.82 24.78 24.78 12,261 +0.04(+0.18%)
May 03, 2018 24.75 24.82 24.72 24.74 23,843 -0.03(-0.12%)
May 02, 2018 24.76 24.80 24.68 24.77 72,187 +0.08(+0.31%)
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.