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

25.05 USD -0.07 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 27.42 27.42 27.42 27.42 304 -0.08(-0.31%)
Apr 29, 2019 27.57 27.57 27.50 27.50 3,573 +0.00(+0.00%)
Apr 26, 2019 27.51 27.51 27.42 27.50 8,300 -0.08(-0.29%)
Apr 25, 2019 27.63 27.64 27.56 27.58 7,914 +0.03(+0.10%)
Apr 24, 2019 27.48 27.55 27.43 27.55 7,241 +0.10(+0.37%)
Apr 23, 2019 27.44 27.49 27.42 27.45 18,870 +0.13(+0.47%)
Apr 22, 2019 27.38 27.38 27.29 27.32 1,128 +0.02(+0.05%)
Apr 18, 2019 27.32 27.39 27.30 27.30 5,700 +0.04(+0.17%)
Apr 17, 2019 27.26 27.27 27.24 27.26 879 +0.01(+0.03%)
Apr 16, 2019 27.26 27.26 27.25 27.25 935 +0.04(+0.15%)
Apr 15, 2019 27.22 27.22 27.14 27.21 2,615 +0.03(+0.11%)
Apr 12, 2019 27.20 27.20 27.11 27.18 3,100 -0.06(-0.22%)
Apr 11, 2019 27.22 27.24 27.22 27.24 2,512 +0.07(+0.24%)
Apr 10, 2019 27.13 27.24 27.12 27.17 4,319 -0.02(-0.08%)
Apr 09, 2019 27.19 27.21 27.15 27.20 2,677 -0.08(-0.31%)
Apr 08, 2019 27.30 27.31 27.21 27.28 2,654 -0.05(-0.16%)
Apr 05, 2019 27.35 27.40 27.33 27.33 3,200 +0.03(+0.12%)
Apr 04, 2019 27.34 27.38 27.24 27.29 9,904 +0.03(+0.11%)
Apr 03, 2019 27.25 27.26 27.22 27.26 3,726 -0.05(-0.18%)
Apr 02, 2019 27.31 27.31 27.31 27.31 293 +0.02(+0.08%)
Apr 01, 2019 27.26 27.35 27.23 27.29 4,653 -0.03(-0.10%)
Mar 29, 2019 27.28 27.34 27.28 27.32 1,000 +0.02(+0.06%)
Mar 28, 2019 27.22 27.36 27.22 27.30 6,668 +0.02(+0.07%)
Mar 27, 2019 27.22 27.28 27.20 27.28 1,575 +0.12(+0.44%)
Mar 26, 2019 27.12 27.16 27.06 27.16 26,318 +0.06(+0.22%)
Mar 25, 2019 27.15 27.15 27.05 27.10 9,333 -0.01(-0.04%)
Mar 22, 2019 27.11 27.11 26.84 27.11 17,000 +0.02(+0.06%)
Mar 21, 2019 27.00 27.09 26.98 27.09 2,053 +0.14(+0.53%)
Mar 20, 2019 27.07 27.11 26.88 26.95 19,025 -0.11(-0.40%)
Mar 19, 2019 27.06 27.07 27.01 27.06 4,694 -0.06(-0.24%)
Mar 18, 2019 27.09 27.17 27.09 27.12 3,847 +0.03(+0.13%)
Mar 15, 2019 27.13 27.20 27.09 27.09 4,500 -0.07(-0.26%)
Mar 14, 2019 27.14 27.21 27.14 27.16 6,060 -0.03(-0.11%)
Mar 13, 2019 27.23 27.23 27.15 27.19 1,777 -0.04(-0.15%)
Mar 12, 2019 27.28 27.28 27.19 27.23 7,108 -0.04(-0.14%)
Mar 11, 2019 27.30 27.42 27.24 27.27 21,782 -0.10(-0.37%)
Mar 08, 2019 27.34 27.37 27.33 27.37 2,000 -0.08(-0.29%)
Mar 07, 2019 27.31 27.48 27.29 27.45 6,450 +0.27(+0.99%)
Mar 06, 2019 27.24 27.34 27.16 27.18 153,593 -0.05(-0.17%)
Mar 05, 2019 27.18 27.23 27.17 27.23 2,719 +0.12(+0.46%)
Mar 04, 2019 27.16 27.18 27.08 27.10 2,611 +0.00(+0.00%)
Mar 01, 2019 27.14 27.14 27.06 27.10 12,700 -0.01(-0.03%)
Feb 28, 2019 26.99 27.12 26.98 27.11 6,205 +0.17(+0.63%)
Feb 27, 2019 26.98 27.04 26.93 26.94 3,316 -0.03(-0.13%)
Feb 26, 2019 27.02 27.05 26.94 26.97 6,491 -0.06(-0.22%)
Feb 25, 2019 27.01 27.11 27.00 27.04 17,770 +0.05(+0.20%)
Feb 22, 2019 27.05 27.09 26.97 26.98 112,600 -0.11(-0.41%)
Feb 21, 2019 27.12 27.12 27.08 27.09 4,057 +0.01(+0.05%)
Feb 20, 2019 27.03 27.15 27.00 27.08 6,890 +0.01(+0.02%)
Feb 19, 2019 27.15 27.24 27.05 27.07 12,784 -0.09(-0.33%)
Feb 15, 2019 27.18 27.18 27.15 27.16 2,800 -0.04(-0.13%)
Feb 14, 2019 27.22 27.28 27.16 27.20 8,202 -0.01(-0.02%)
Feb 13, 2019 27.16 27.20 27.12 27.20 12,810 +0.05(+0.18%)
Feb 12, 2019 27.13 27.16 27.04 27.15 5,028 -0.01(-0.04%)
Feb 11, 2019 27.15 27.16 27.10 27.16 8,429 +0.08(+0.28%)
Feb 08, 2019 27.05 27.08 26.98 27.08 24,900 +0.05(+0.20%)
Feb 07, 2019 27.00 27.03 26.93 27.03 27,253 +0.15(+0.56%)
Feb 06, 2019 26.92 27.06 26.83 26.88 82,881 -0.11(-0.41%)
Feb 05, 2019 26.90 26.99 26.79 26.99 54,533 +0.21(+0.78%)
Feb 04, 2019 26.90 26.97 26.75 26.78 11,398 +0.01(+0.04%)
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.