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

26.43 USD +0.03 (+0.11%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 26.66 26.74 26.58 26.66 13,800 -0.14(-0.52%)
Dec 30, 2019 26.95 26.95 26.74 26.80 2,452 -0.11(-0.40%)
Dec 27, 2019 26.94 26.94 26.78 26.91 5,700 -0.05(-0.19%)
Dec 26, 2019 27.01 27.01 26.86 26.96 4,181 -0.03(-0.12%)
Dec 24, 2019 27.02 27.09 26.85 26.99 27,900 +0.02(+0.07%)
Dec 23, 2019 26.82 26.97 26.82 26.97 11,931 -0.82(-2.94%)
Dec 20, 2019 27.75 27.79 27.68 27.79 3,600 +0.05(+0.17%)
Dec 19, 2019 27.71 27.83 27.70 27.74 6,634 -0.09(-0.32%)
Dec 18, 2019 27.76 27.85 27.71 27.83 5,316 +0.12(+0.43%)
Dec 17, 2019 27.67 27.71 27.67 27.71 165 +0.03(+0.12%)
Dec 16, 2019 27.69 27.73 27.59 27.67 36,982 -0.05(-0.16%)
Dec 13, 2019 27.62 27.72 27.62 27.72 1,500 -0.02(-0.05%)
Dec 12, 2019 27.75 27.81 27.70 27.74 2,411 -0.00(-0.02%)
Dec 11, 2019 27.83 27.83 27.73 27.74 3,144 -0.07(-0.27%)
Dec 10, 2019 27.85 27.85 27.75 27.81 1,378 -0.03(-0.11%)
Dec 09, 2019 27.87 27.87 27.80 27.84 940 -0.01(-0.05%)
Dec 06, 2019 27.89 27.92 27.76 27.86 7,900 +0.08(+0.30%)
Dec 05, 2019 27.79 27.79 27.77 27.77 622 -0.11(-0.40%)
Dec 04, 2019 27.92 27.92 27.88 27.88 1,583 -0.04(-0.13%)
Dec 03, 2019 27.92 27.92 27.88 27.92 9,881 +0.01(+0.05%)
Dec 02, 2019 28.05 28.05 27.90 27.91 1,762 -0.10(-0.34%)
Nov 29, 2019 28.02 28.08 28.00 28.00 2,100 +0.00(+0.01%)
Nov 27, 2019 27.77 28.00 27.77 28.00 6,300 +0.00(+0.01%)
Nov 26, 2019 28.04 28.09 27.91 28.00 1,796 -0.01(-0.03%)
Nov 25, 2019 28.03 28.09 28.01 28.01 3,179 -0.07(-0.27%)
Nov 22, 2019 28.00 28.08 28.00 28.08 1,600 +0.16(+0.58%)
Nov 21, 2019 27.92 27.92 27.92 27.92 34 -0.01(-0.03%)
Nov 20, 2019 27.93 27.98 27.92 27.93 2,708 +0.05(+0.19%)
Nov 19, 2019 27.84 27.87 27.84 27.87 250 -0.01(-0.05%)
Nov 18, 2019 27.84 27.93 27.84 27.89 4,413 +0.05(+0.17%)
Nov 15, 2019 27.86 27.86 27.84 27.84 700 -0.06(-0.22%)
Nov 14, 2019 27.88 27.90 27.88 27.90 630 -0.05(-0.19%)
Nov 13, 2019 28.00 28.02 27.92 27.96 139,723 +0.03(+0.09%)
Nov 12, 2019 27.98 27.98 27.87 27.93 12,723 +0.03(+0.09%)
Nov 11, 2019 27.92 27.92 27.90 27.90 1,056 -0.00(-0.01%)
Nov 08, 2019 27.87 27.92 27.87 27.91 1,100 +0.06(+0.20%)
Nov 07, 2019 27.82 27.85 27.82 27.85 782 -0.03(-0.11%)
Nov 06, 2019 27.81 27.91 27.81 27.88 11,693 +0.15(+0.56%)
Nov 05, 2019 27.79 27.83 27.73 27.73 2,119 +0.01(+0.02%)
Nov 04, 2019 27.70 27.75 27.70 27.72 10,811 +0.05(+0.20%)
Nov 01, 2019 27.70 27.70 27.67 27.67 500 -0.02(-0.09%)
Oct 31, 2019 27.69 27.70 27.68 27.69 2,999 +0.02(+0.07%)
Oct 30, 2019 27.75 27.75 27.67 27.67 77,836 -0.09(-0.31%)
Oct 29, 2019 27.74 27.76 27.70 27.76 442 -0.07(-0.27%)
Oct 28, 2019 27.74 27.83 27.73 27.83 2,354 +0.07(+0.25%)
Oct 25, 2019 27.78 27.82 27.75 27.76 6,900 -0.10(-0.36%)
Oct 24, 2019 27.86 27.86 27.86 27.86 508 +0.12(+0.43%)
Oct 23, 2019 27.75 27.80 27.74 27.74 2,106 -0.04(-0.14%)
Oct 22, 2019 27.71 27.82 27.71 27.78 962 +0.03(+0.11%)
Oct 21, 2019 27.72 27.78 27.64 27.75 1,802 +0.08(+0.27%)
Oct 18, 2019 27.74 27.78 27.67 27.67 2,200 -0.17(-0.60%)
Oct 17, 2019 27.79 27.84 27.77 27.84 1,611 -0.05(-0.17%)
Oct 16, 2019 27.93 27.96 27.88 27.89 1,543 -0.05(-0.19%)
Oct 15, 2019 27.90 27.95 27.84 27.94 1,471 -0.01(-0.04%)
Oct 14, 2019 27.98 28.13 27.90 27.95 1,670 +0.03(+0.12%)
Oct 11, 2019 28.07 28.07 27.92 27.92 3,200 -0.05(-0.19%)
Oct 10, 2019 28.05 28.10 27.97 27.97 9,090 -0.18(-0.64%)
Oct 09, 2019 28.13 28.15 28.13 28.15 462 -0.01(-0.03%)
Oct 08, 2019 28.14 28.16 28.14 28.16 244 +0.06(+0.20%)
Oct 07, 2019 28.18 28.21 28.09 28.10 4,454 +0.03(+0.10%)
Oct 04, 2019 28.07 28.08 28.05 28.08 900 +0.00(+0.00%)
Oct 03, 2019 28.07 28.08 28.07 28.08 1,337 -0.06(-0.20%)
Oct 02, 2019 28.20 28.24 28.13 28.13 1,522 -0.07(-0.26%)
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.