Skip to main content

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

26.65 +0.04 (+0.15%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 24.75 24.88 24.70 24.88 11,483 +0.15(+0.61%)
Jul 30, 2020 24.79 24.84 24.69 24.73 3,399 -0.02(-0.08%)
Jul 29, 2020 24.79 24.79 24.69 24.75 11,118 +0.01(+0.04%)
Jul 28, 2020 24.86 24.86 24.62 24.74 48,314 -0.11(-0.45%)
Jul 27, 2020 24.90 24.97 24.81 24.85 29,492 -0.22(-0.89%)
Jul 24, 2020 25.10 25.11 25.00 25.07 31,445 -0.07(-0.30%)
Jul 23, 2020 25.24 25.24 25.04 25.15 9,451 -0.04(-0.15%)
Jul 22, 2020 25.18 25.29 25.18 25.19 8,377 +0.01(+0.04%)
Jul 21, 2020 25.37 25.37 25.16 25.18 13,399 -0.25(-0.99%)
Jul 20, 2020 25.39 25.45 25.33 25.43 7,821 +0.00(+0.00%)
Jul 17, 2020 25.28 25.43 25.26 25.43 17,922 -0.07(-0.26%)
Jul 16, 2020 25.40 25.49 25.26 25.49 12,001 +0.20(+0.81%)
Jul 15, 2020 25.34 25.43 25.26 25.29 17,491 -0.20(-0.80%)
Jul 14, 2020 25.48 25.50 25.45 25.49 3,094 -0.00(-0.00%)
Jul 13, 2020 25.47 25.56 25.47 25.49 14,235 +0.01(+0.02%)
Jul 10, 2020 25.58 25.58 25.47 25.49 6,439 +0.00(+0.01%)
Jul 09, 2020 25.47 25.53 25.47 25.48 9,062 +0.04(+0.15%)
Jul 08, 2020 25.56 25.56 25.44 25.45 11,979 -0.18(-0.69%)
Jul 07, 2020 25.60 25.62 25.51 25.62 7,841 +0.13(+0.51%)
Jul 06, 2020 25.45 25.56 25.41 25.49 101,440 -0.08(-0.33%)
Jul 02, 2020 25.60 25.62 25.53 25.58 236,647 -0.02(-0.07%)
Jul 01, 2020 25.69 25.69 25.58 25.60 8,344 -0.11(-0.43%)
Jun 30, 2020 25.81 25.83 25.68 25.71 22,115 -0.11(-0.43%)
Jun 29, 2020 25.72 25.83 25.65 25.82 62,983 +0.19(+0.73%)
Jun 26, 2020 25.72 25.72 25.62 25.63 4,078 -0.06(-0.22%)
Jun 25, 2020 25.72 25.72 25.60 25.69 21,051 -0.02(-0.07%)
Jun 24, 2020 25.57 25.72 25.51 25.71 10,701 +0.28(+1.10%)
Jun 23, 2020 25.50 25.50 25.43 25.43 23,811 -0.16(-0.63%)
Jun 22, 2020 25.62 25.64 25.57 25.59 23,855 -0.16(-0.62%)
Jun 19, 2020 25.69 25.80 25.68 25.75 28,762 +0.01(+0.05%)
Jun 18, 2020 25.69 25.74 25.65 25.74 25,294 +0.09(+0.34%)
Jun 17, 2020 25.57 25.66 25.56 25.65 19,937 +0.07(+0.25%)
Jun 16, 2020 25.50 25.62 25.50 25.59 9,255 +0.08(+0.33%)
Jun 15, 2020 25.70 25.70 25.50 25.50 20,833 -0.16(-0.62%)
Jun 12, 2020 25.60 25.72 25.53 25.66 28,225 +0.01(+0.03%)
Jun 11, 2020 25.42 25.65 25.34 25.65 48,766 +0.34(+1.36%)
Jun 10, 2020 25.36 25.39 25.23 25.31 15,902 -0.11(-0.44%)
Jun 09, 2020 25.37 25.42 25.28 25.42 51,267 +0.06(+0.22%)
Jun 08, 2020 25.43 25.45 25.34 25.36 21,940 -0.09(-0.37%)
Jun 05, 2020 25.53 25.53 25.42 25.46 59,349 -0.07(-0.29%)
Jun 04, 2020 25.62 25.63 25.45 25.53 111,151 -0.03(-0.11%)
Jun 03, 2020 25.65 25.70 25.52 25.56 76,781 -0.10(-0.40%)
Jun 02, 2020 25.67 25.80 25.64 25.66 18,483 -0.06(-0.22%)
Jun 01, 2020 25.87 25.87 25.71 25.72 83,968 -0.19(-0.72%)
May 29, 2020 25.92 26.06 25.90 25.90 29,943 -0.04(-0.14%)
May 28, 2020 26.09 26.14 25.92 25.94 84,750 -0.18(-0.68%)
May 27, 2020 26.09 26.21 26.09 26.12 17,855 +0.03(+0.11%)
May 26, 2020 26.23 26.34 26.09 26.09 80,162 -0.18(-0.69%)
May 22, 2020 26.31 26.41 26.24 26.27 33,377 +0.06(+0.23%)
May 21, 2020 26.16 26.26 26.16 26.21 24,161 -0.03(-0.11%)
May 20, 2020 26.26 26.29 26.18 26.24 88,838 -0.09(-0.34%)
May 19, 2020 26.28 26.37 26.19 26.33 69,932 +0.04(+0.16%)
May 18, 2020 26.56 26.56 26.28 26.29 45,373 -0.28(-1.05%)
May 15, 2020 26.47 26.60 26.43 26.56 29,406 +0.06(+0.23%)
May 14, 2020 26.56 26.75 26.46 26.50 36,129 -0.01(-0.05%)
May 13, 2020 26.38 26.61 26.38 26.52 54,446 +0.12(+0.46%)
May 12, 2020 26.34 26.51 26.34 26.40 6,448,858 -0.04(-0.14%)
May 11, 2020 26.43 26.56 26.39 26.43 21,603 +0.06(+0.21%)
May 08, 2020 26.35 26.46 26.28 26.38 18,244 +0.00(+0.00%)
May 07, 2020 26.56 26.57 26.30 26.38 23,035 -0.08(-0.32%)
May 06, 2020 26.43 26.70 26.41 26.46 45,771 +0.07(+0.25%)
May 05, 2020 26.33 26.46 26.26 26.40 18,888 +0.04(+0.14%)
May 04, 2020 26.42 26.46 26.34 26.36 46,415 +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.