Skip to main content

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

25.95 +0.36 (+1.41%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 23.72 23.84 23.66 23.82 47,881 -0.04(-0.18%)
Nov 27, 2020 23.71 23.86 23.71 23.86 48,476 +0.07(+0.29%)
Nov 25, 2020 23.80 23.83 23.79 23.79 3,578 -0.07(-0.31%)
Nov 24, 2020 23.90 23.94 23.80 23.86 31,075 -0.06(-0.24%)
Nov 23, 2020 23.79 23.97 23.79 23.92 21,432 +0.10(+0.43%)
Nov 20, 2020 23.88 23.94 23.82 23.82 20,388 -0.07(-0.31%)
Nov 19, 2020 23.97 23.97 23.88 23.89 9,599 -0.01(-0.04%)
Nov 18, 2020 23.88 23.90 23.88 23.90 52,548 +0.00(+0.00%)
Nov 17, 2020 23.90 23.92 23.85 23.90 25,482 -0.03(-0.12%)
Nov 16, 2020 23.96 23.98 23.93 23.93 11,859 -0.02(-0.08%)
Nov 13, 2020 24.03 24.07 23.88 23.95 48,584 -0.13(-0.54%)
Nov 12, 2020 24.08 24.09 23.97 24.08 120,888 +0.04(+0.15%)
Nov 11, 2020 23.97 24.05 23.97 24.04 12,980 +0.02(+0.08%)
Nov 10, 2020 23.99 24.02 23.93 24.02 7,020 +0.03(+0.12%)
Nov 09, 2020 23.83 24.01 23.83 23.99 12,533 +0.16(+0.66%)
Nov 06, 2020 23.93 23.93 23.79 23.84 955,530 -0.05(-0.19%)
Nov 05, 2020 24.07 24.13 23.88 23.88 246,625 -0.36(-1.48%)
Nov 04, 2020 24.30 24.41 24.22 24.24 20,760 -0.17(-0.68%)
Nov 03, 2020 24.25 24.42 24.23 24.41 917,432 -0.03(-0.11%)
Nov 02, 2020 24.39 24.52 24.33 24.44 78,733 +0.04(+0.15%)
Oct 30, 2020 24.39 24.51 24.38 24.40 75,587 +0.01(+0.06%)
Oct 29, 2020 24.40 24.40 24.34 24.39 9,732 +0.15(+0.63%)
Oct 28, 2020 24.21 24.35 24.21 24.23 11,778 +0.09(+0.38%)
Oct 27, 2020 24.13 24.16 24.12 24.14 5,639 +0.03(+0.11%)
Oct 26, 2020 24.16 24.19 24.10 24.11 8,648 +0.05(+0.19%)
Oct 23, 2020 24.06 24.16 24.06 24.07 14,857 -0.06(-0.23%)
Oct 22, 2020 24.16 24.21 24.10 24.12 11,129 +0.03(+0.11%)
Oct 21, 2020 24.18 24.18 24.05 24.09 366,080 -0.19(-0.78%)
Oct 20, 2020 24.33 24.33 24.25 24.28 5,493 -0.01(-0.06%)
Oct 19, 2020 24.30 24.34 24.26 24.30 11,511 -0.09(-0.38%)
Oct 16, 2020 24.34 24.40 24.26 24.39 15,724 +0.00(+0.01%)
Oct 15, 2020 24.42 24.42 24.33 24.39 12,554 +0.12(+0.48%)
Oct 14, 2020 24.31 24.34 24.26 24.27 13,560 -0.06(-0.23%)
Oct 13, 2020 24.30 24.33 24.22 24.33 74,425 +0.13(+0.53%)
Oct 12, 2020 24.22 24.22 24.13 24.20 52,009 +0.05(+0.19%)
Oct 09, 2020 24.29 24.29 24.15 24.15 17,134 -0.27(-1.11%)
Oct 08, 2020 24.40 24.45 24.40 24.42 3,206 +0.06(+0.25%)
Oct 07, 2020 24.43 24.51 24.30 24.36 22,451 -0.19(-0.79%)
Oct 06, 2020 24.36 24.56 24.36 24.56 6,872 +0.17(+0.68%)
Oct 05, 2020 24.36 24.46 24.32 24.39 41,689 -0.06(-0.23%)
Oct 02, 2020 24.52 24.57 24.44 24.45 140,005 +0.02(+0.08%)
Oct 01, 2020 24.52 24.57 24.43 24.43 94,796 -0.14(-0.56%)
Sep 30, 2020 24.63 24.64 24.56 24.56 186,784 +0.02(+0.07%)
Sep 29, 2020 24.61 24.71 24.55 24.55 13,460 -0.14(-0.56%)
Sep 28, 2020 24.76 24.80 24.62 24.68 32,241 -0.07(-0.30%)
Sep 25, 2020 24.76 24.87 24.76 24.76 128,618 +0.09(+0.37%)
Sep 24, 2020 24.75 24.87 24.63 24.67 243,651 -0.05(-0.19%)
Sep 23, 2020 24.61 24.71 24.57 24.71 22,884 +0.25(+1.02%)
Sep 22, 2020 24.46 24.64 24.45 24.46 23,564 -0.08(-0.34%)
Sep 21, 2020 24.41 24.59 24.41 24.55 59,505 +0.24(+0.99%)
Sep 18, 2020 24.16 24.32 24.16 24.31 34,920 +0.14(+0.57%)
Sep 17, 2020 24.33 24.33 24.17 24.17 51,902 -0.14(-0.57%)
Sep 16, 2020 24.18 24.32 24.17 24.31 11,164 +0.08(+0.35%)
Sep 15, 2020 24.27 24.30 24.18 24.22 5,915 -0.03(-0.12%)
Sep 14, 2020 24.24 24.33 24.24 24.25 23,976 -0.15(-0.60%)
Sep 11, 2020 24.32 24.43 24.30 24.40 23,424 +0.08(+0.34%)
Sep 10, 2020 24.21 24.38 24.21 24.32 8,385 +0.03(+0.11%)
Sep 09, 2020 24.39 24.39 24.24 24.29 71,527 -0.16(-0.64%)
Sep 08, 2020 24.42 24.45 24.29 24.45 67,602 +0.30(+1.26%)
Sep 04, 2020 24.38 24.45 24.14 24.14 53,356 -0.19(-0.80%)
Sep 03, 2020 24.30 24.40 24.22 24.33 25,120 +0.04(+0.15%)
Sep 02, 2020 24.28 24.36 24.22 24.30 12,006 +0.05(+0.19%)
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.