Skip to main content

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

28.50 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 27.63 27.78 27.61 27.61 28,091 -0.04(-0.14%)
May 28, 2020 27.81 27.86 27.63 27.65 79,510 -0.19(-0.68%)
May 27, 2020 27.81 27.94 27.81 27.84 16,751 +0.03(+0.11%)
May 26, 2020 27.96 28.08 27.81 27.81 75,206 -0.19(-0.69%)
May 22, 2020 28.05 28.15 27.97 28.00 31,313 +0.06(+0.23%)
May 21, 2020 27.89 27.99 27.89 27.94 22,667 -0.03(-0.11%)
May 20, 2020 27.99 28.02 27.91 27.97 83,345 -0.09(-0.34%)
May 19, 2020 28.01 28.11 27.92 28.06 65,608 +0.04(+0.16%)
May 18, 2020 28.32 28.32 28.01 28.02 42,567 -0.30(-1.05%)
May 15, 2020 28.22 28.36 28.18 28.32 27,588 +0.06(+0.23%)
May 14, 2020 28.31 28.51 28.21 28.25 33,895 -0.01(-0.05%)
May 13, 2020 28.12 28.37 28.12 28.27 51,079 +0.13(+0.46%)
May 12, 2020 28.08 28.26 28.08 28.14 6,050,096 -0.04(-0.14%)
May 11, 2020 28.18 28.31 28.13 28.18 20,267 +0.06(+0.21%)
May 08, 2020 28.09 28.21 28.01 28.12 17,116 +0.00(+0.00%)
May 07, 2020 28.31 28.32 28.04 28.12 21,611 -0.09(-0.32%)
May 06, 2020 28.18 28.46 28.15 28.21 42,940 +0.07(+0.25%)
May 05, 2020 28.07 28.21 27.99 28.14 17,720 +0.04(+0.14%)
May 04, 2020 28.16 28.21 28.07 28.10 43,545 +0.03(+0.11%)
May 01, 2020 28.01 28.16 28.01 28.07 26,682 +0.04(+0.14%)
Apr 30, 2020 27.98 28.15 27.89 28.03 40,189 +0.05(+0.18%)
Apr 29, 2020 28.15 28.34 27.96 27.98 156,076 -0.30(-1.05%)
Apr 28, 2020 28.14 28.50 28.14 28.28 85,383 -0.05(-0.18%)
Apr 27, 2020 28.40 28.50 28.32 28.33 44,759 -0.09(-0.31%)
Apr 24, 2020 28.40 28.50 28.40 28.41 59,002 +0.00(+0.00%)
Apr 23, 2020 28.37 28.66 28.36 28.41 51,312 -0.01(-0.04%)
Apr 22, 2020 28.36 28.69 28.36 28.42 38,667 +0.07(+0.25%)
Apr 21, 2020 28.44 28.55 28.32 28.36 83,184 +0.18(+0.63%)
Apr 20, 2020 28.18 28.35 28.16 28.18 30,722 -0.01(-0.04%)
Apr 17, 2020 28.26 28.26 28.06 28.19 114,984 -0.17(-0.59%)
Apr 16, 2020 28.17 28.67 28.04 28.36 45,584 +0.13(+0.46%)
Apr 15, 2020 27.91 28.29 27.91 28.23 28,986 +0.34(+1.21%)
Apr 14, 2020 27.87 28.11 27.85 27.89 42,934 -0.13(-0.46%)
Apr 13, 2020 28.02 28.25 27.81 28.02 43,460 -0.12(-0.42%)
Apr 09, 2020 28.13 28.29 28.13 28.14 32,723 -0.23(-0.81%)
Apr 08, 2020 28.27 28.68 28.27 28.37 76,631 +0.09(+0.32%)
Apr 07, 2020 28.25 28.55 28.12 28.28 5,714,879 -0.51(-1.76%)
Apr 06, 2020 28.59 28.80 28.55 28.78 34,185 +0.32(+1.12%)
Apr 03, 2020 28.54 28.60 28.45 28.46 20,137 +0.26(+0.92%)
Apr 02, 2020 28.27 28.80 28.07 28.21 43,538 -0.06(-0.22%)
Apr 01, 2020 28.17 28.39 28.14 28.27 98,456 +0.19(+0.68%)
Mar 31, 2020 28.13 28.17 28.01 28.08 45,003 -0.04(-0.14%)
Mar 30, 2020 28.08 28.36 28.01 28.12 29,629 +0.11(+0.39%)
Mar 27, 2020 28.26 28.91 27.85 28.01 29,299 -0.10(-0.35%)
Mar 26, 2020 28.32 28.60 27.85 28.11 158,134 -0.60(-2.08%)
Mar 25, 2020 28.80 29.13 28.70 28.70 35,451 -0.25(-0.86%)
Mar 24, 2020 28.77 29.05 28.62 28.95 37,770 +0.01(+0.03%)
Mar 23, 2020 29.20 29.74 28.34 28.94 60,864 -0.18(-0.61%)
Mar 20, 2020 28.91 30.37 28.13 29.12 129,382 -0.02(-0.09%)
Mar 19, 2020 31.08 31.60 28.94 29.14 197,149 +0.04(+0.15%)
Mar 18, 2020 28.57 32.27 27.85 29.10 139,568 +0.74(+2.63%)
Mar 17, 2020 27.03 28.45 26.97 28.36 191,421 +2.09(+7.94%)
Mar 16, 2020 27.95 28.31 26.27 26.27 53,884 -1.83(-6.50%)
Mar 13, 2020 27.62 28.38 27.14 28.10 26,178 +0.70(+2.54%)
Mar 12, 2020 27.44 28.26 27.16 27.40 26,502 +0.01(+0.04%)
Mar 11, 2020 27.16 27.44 26.86 27.39 81,284 +0.33(+1.24%)
Mar 10, 2020 26.96 27.08 26.92 27.06 1,247 +0.32(+1.20%)
Mar 09, 2020 26.83 27.36 26.07 26.74 188,377 -0.35(-1.28%)
Mar 06, 2020 26.89 27.62 26.82 27.08 3,020 +0.11(+0.41%)
Mar 05, 2020 27.16 27.16 26.87 26.97 4,666 -0.16(-0.59%)
Mar 04, 2020 27.04 27.18 26.96 27.13 5,733 +0.15(+0.55%)
Mar 03, 2020 27.32 27.32 26.83 26.98 16,044 -0.25(-0.91%)
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.