Skip to main content

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

26.20 +0.07 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 22.90 23.02 22.85 23.02 12,411 +0.14(+0.61%)
Jul 30, 2020 22.93 22.98 22.85 22.88 3,674 -0.02(-0.08%)
Jul 29, 2020 22.93 22.94 22.85 22.90 12,017 +0.01(+0.04%)
Jul 28, 2020 23.00 23.00 22.78 22.89 52,220 -0.10(-0.45%)
Jul 27, 2020 23.03 23.10 22.96 22.99 31,876 -0.21(-0.89%)
Jul 24, 2020 23.22 23.23 23.13 23.20 33,987 -0.07(-0.30%)
Jul 23, 2020 23.35 23.35 23.16 23.27 10,215 -0.03(-0.15%)
Jul 22, 2020 23.29 23.39 23.29 23.30 9,054 +0.01(+0.04%)
Jul 21, 2020 23.47 23.47 23.28 23.29 14,482 -0.23(-0.99%)
Jul 20, 2020 23.49 23.54 23.44 23.53 8,453 +0.00(+0.00%)
Jul 17, 2020 23.39 23.53 23.37 23.53 19,371 -0.06(-0.26%)
Jul 16, 2020 23.50 23.59 23.37 23.59 12,972 +0.19(+0.81%)
Jul 15, 2020 23.45 23.53 23.37 23.40 18,905 -0.19(-0.80%)
Jul 14, 2020 23.58 23.59 23.54 23.59 3,344 -0.00(-0.00%)
Jul 13, 2020 23.57 23.65 23.57 23.59 15,386 +0.01(+0.02%)
Jul 10, 2020 23.66 23.66 23.57 23.58 6,959 +0.00(+0.01%)
Jul 09, 2020 23.57 23.62 23.57 23.58 9,794 +0.03(+0.15%)
Jul 08, 2020 23.65 23.65 23.53 23.54 12,947 -0.16(-0.69%)
Jul 07, 2020 23.69 23.71 23.60 23.71 8,474 +0.12(+0.51%)
Jul 06, 2020 23.54 23.65 23.51 23.59 109,640 -0.08(-0.33%)
Jul 02, 2020 23.68 23.71 23.62 23.66 255,776 -0.02(-0.07%)
Jul 01, 2020 23.77 23.77 23.66 23.68 9,018 -0.10(-0.44%)
Jun 30, 2020 23.88 23.90 23.76 23.78 23,902 -0.10(-0.43%)
Jun 29, 2020 23.79 23.90 23.73 23.89 68,074 +0.17(+0.73%)
Jun 26, 2020 23.79 23.79 23.71 23.72 4,407 -0.05(-0.22%)
Jun 25, 2020 23.79 23.79 23.68 23.77 22,753 -0.02(-0.07%)
Jun 24, 2020 23.66 23.79 23.60 23.78 11,566 +0.26(+1.10%)
Jun 23, 2020 23.60 23.60 23.53 23.53 25,736 -0.15(-0.63%)
Jun 22, 2020 23.71 23.72 23.66 23.68 25,784 -0.15(-0.62%)
Jun 19, 2020 23.77 23.87 23.76 23.82 31,087 +0.01(+0.04%)
Jun 18, 2020 23.77 23.81 23.73 23.81 27,339 +0.08(+0.34%)
Jun 17, 2020 23.66 23.74 23.65 23.73 21,549 +0.06(+0.26%)
Jun 16, 2020 23.60 23.70 23.60 23.67 10,003 +0.08(+0.33%)
Jun 15, 2020 23.78 23.78 23.60 23.60 22,517 -0.15(-0.62%)
Jun 12, 2020 23.69 23.80 23.62 23.74 30,507 +0.01(+0.03%)
Jun 11, 2020 23.52 23.73 23.45 23.73 52,708 +0.32(+1.36%)
Jun 10, 2020 23.47 23.49 23.34 23.41 17,187 -0.10(-0.44%)
Jun 09, 2020 23.47 23.52 23.39 23.52 55,411 +0.05(+0.22%)
Jun 08, 2020 23.53 23.54 23.44 23.47 23,713 -0.09(-0.37%)
Jun 05, 2020 23.62 23.62 23.52 23.55 64,147 -0.07(-0.29%)
Jun 04, 2020 23.71 23.71 23.55 23.62 120,136 -0.03(-0.11%)
Jun 03, 2020 23.73 23.78 23.61 23.65 82,987 -0.09(-0.40%)
Jun 02, 2020 23.75 23.87 23.72 23.74 19,977 -0.05(-0.22%)
Jun 01, 2020 23.93 23.93 23.78 23.79 90,756 -0.17(-0.72%)
May 29, 2020 23.98 24.11 23.97 23.97 32,363 -0.03(-0.14%)
May 28, 2020 24.14 24.18 23.98 24.00 91,601 -0.16(-0.68%)
May 27, 2020 24.14 24.25 24.14 24.16 19,298 +0.03(+0.11%)
May 26, 2020 24.27 24.37 24.14 24.14 86,642 -0.17(-0.69%)
May 22, 2020 24.35 24.43 24.28 24.31 36,075 +0.06(+0.23%)
May 21, 2020 24.21 24.29 24.21 24.25 26,114 -0.03(-0.11%)
May 20, 2020 24.29 24.32 24.22 24.28 96,020 -0.08(-0.34%)
May 19, 2020 24.31 24.40 24.23 24.36 75,585 +0.04(+0.16%)
May 18, 2020 24.58 24.58 24.31 24.32 49,040 -0.26(-1.05%)
May 15, 2020 24.49 24.61 24.46 24.58 31,783 +0.06(+0.23%)
May 14, 2020 24.57 24.75 24.48 24.52 39,049 -0.01(-0.05%)
May 13, 2020 24.41 24.62 24.41 24.53 58,847 +0.11(+0.46%)
May 12, 2020 24.37 24.53 24.37 24.42 6,970,146 -0.03(-0.14%)
May 11, 2020 24.46 24.57 24.41 24.46 23,349 +0.05(+0.21%)
May 08, 2020 24.38 24.48 24.31 24.41 19,719 +0.00(+0.00%)
May 07, 2020 24.57 24.58 24.34 24.41 24,897 -0.08(-0.32%)
May 06, 2020 24.46 24.70 24.44 24.48 49,471 +0.06(+0.25%)
May 05, 2020 24.36 24.48 24.29 24.42 20,415 +0.03(+0.14%)
May 04, 2020 24.44 24.48 24.37 24.39 50,167 +0.03(+0.11%)
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.