Skip to main content

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

26.64 -0.12 (-0.45%)
Official Closing Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 24.64 24.64 24.57 24.69 52,422 -0.10(-0.42%)
Nov 29, 2021 24.79 24.81 24.78 24.80 162,566 +0.03(+0.13%)
Nov 26, 2021 24.75 24.79 24.74 24.76 7,645 -0.03(-0.13%)
Nov 24, 2021 24.83 24.85 24.80 24.80 14,364 +0.05(+0.19%)
Nov 23, 2021 24.76 24.78 24.70 24.75 236,586 +0.05(+0.19%)
Nov 22, 2021 24.66 24.73 24.66 24.70 924,451 +0.09(+0.38%)
Nov 19, 2021 24.54 24.62 24.54 24.61 907,704 +0.08(+0.31%)
Nov 18, 2021 24.55 24.53 24.52 24.53 19,585 +0.07(+0.27%)
Nov 17, 2021 24.56 24.64 24.47 24.47 202,385 -0.14(-0.57%)
Nov 16, 2021 24.50 24.62 24.50 24.61 46,005 +0.11(+0.46%)
Nov 15, 2021 24.39 24.50 24.39 24.50 6,305 +0.11(+0.46%)
Nov 12, 2021 24.46 24.46 24.38 24.38 23,430 -0.09(-0.38%)
Nov 11, 2021 24.38 24.48 24.38 24.48 50,573 +0.09(+0.38%)
Nov 10, 2021 24.20 24.39 24.38 225,525 +0.16(+0.66%)
Nov 09, 2021 24.11 24.28 24.08 24.22 23,440 -0.03(-0.12%)
Nov 08, 2021 24.26 24.30 24.16 24.25 19,857 -0.03(-0.12%)
Nov 05, 2021 24.35 24.36 24.23 24.28 10,250 -0.04(-0.15%)
Nov 04, 2021 24.24 24.34 24.24 24.32 18,765 +0.12(+0.50%)
Nov 03, 2021 24.29 24.35 24.20 24.20 25,910 -0.07(-0.27%)
Nov 02, 2021 24.24 24.33 24.16 24.26 67,313 -0.00(-0.01%)
Nov 01, 2021 24.28 24.34 24.21 24.26 113,402 -0.01(-0.03%)
Oct 29, 2021 24.13 24.34 24.13 24.27 32,262 +0.22(+0.90%)
Oct 28, 2021 24.13 24.14 24.05 24.05 12,360 -0.09(-0.39%)
Oct 27, 2021 24.13 24.20 24.08 24.15 11,064 +0.00(+0.00%)
Oct 26, 2021 24.13 24.15 36,515 +0.02(+0.08%)
Oct 25, 2021 24.13 24.20 24.12 24.13 9,039 -0.04(-0.16%)
Oct 22, 2021 24.14 24.20 24.05 24.17 16,792 +0.02(+0.08%)
Oct 21, 2021 24.15 24.20 24.10 24.15 15,207 +0.02(+0.08%)
Oct 20, 2021 24.04 24.18 24.04 24.13 13,130 -0.08(-0.31%)
Oct 19, 2021 24.19 24.20 24.11 24.20 19,483 -0.06(-0.23%)
Oct 18, 2021 24.22 24.28 24.17 24.26 30,466 +0.02(+0.08%)
Oct 15, 2021 24.29 24.29 24.20 24.24 18,974 -0.04(-0.16%)
Oct 14, 2021 24.28 24.34 24.23 24.28 12,393 -0.07(-0.30%)
Oct 13, 2021 24.38 24.38 24.28 24.35 11,410 -0.02(-0.08%)
Oct 12, 2021 24.45 24.46 24.36 24.37 32,961 +0.00(+0.00%)
Oct 11, 2021 24.35 24.43 24.32 24.37 26,259 +0.05(+0.19%)
Oct 08, 2021 24.29 24.35 24.24 24.33 12,228 +0.02(+0.08%)
Oct 07, 2021 24.36 24.39 24.25 24.31 20,752 -0.04(-0.16%)
Oct 06, 2021 24.37 24.40 24.34 24.35 215,059 +0.08(+0.35%)
Oct 05, 2021 24.32 24.36 24.23 24.26 31,313 +0.08(+0.35%)
Oct 04, 2021 24.22 24.33 24.20 24.18 140,637 -0.10(-0.43%)
Oct 01, 2021 24.27 24.30 24.22 24.28 25,605 -0.08(-0.31%)
Sep 30, 2021 24.40 24.42 24.33 24.35 11,793 -0.03(-0.12%)
Sep 29, 2021 24.26 24.46 24.25 24.38 229,198 +0.17(+0.70%)
Sep 28, 2021 24.17 24.32 24.17 24.21 63,772 +0.14(+0.58%)
Sep 27, 2021 24.15 24.23 24.07 24.07 42,921 -0.05(-0.19%)
Sep 24, 2021 24.14 24.20 24.07 24.12 48,912 +0.01(+0.04%)
Sep 23, 2021 24.10 24.12 24.00 24.11 31,494 -0.07(-0.31%)
Sep 22, 2021 24.13 24.20 23.98 24.19 42,262 +0.03(+0.12%)
Sep 21, 2021 24.13 24.18 24.05 24.16 54,120 +0.06(+0.23%)
Sep 20, 2021 24.16 24.21 24.08 24.10 27,346 -0.03(-0.12%)
Sep 17, 2021 24.07 24.14 24.04 24.13 12,056 +0.08(+0.35%)
Sep 16, 2021 24.03 24.06 24.02 24.04 16,200 +0.11(+0.47%)
Sep 15, 2021 23.94 23.98 23.91 23.93 19,504 -0.07(-0.27%)
Sep 14, 2021 23.99 24.01 23.88 24.00 163,826 +0.03(+0.12%)
Sep 13, 2021 23.94 24.00 23.90 23.97 8,386 -0.02(-0.08%)
Sep 10, 2021 23.94 23.99 23.85 23.99 9,350 +0.02(+0.08%)
Sep 09, 2021 23.95 23.98 23.87 23.97 11,065 -0.04(-0.16%)
Sep 08, 2021 23.96 24.05 23.94 24.01 32,174 +0.02(+0.08%)
Sep 07, 2021 23.90 23.99 23.87 23.99 22,467 +0.19(+0.79%)
Sep 03, 2021 23.83 23.88 23.75 23.80 32,839 -0.04(-0.16%)
Sep 02, 2021 23.92 23.94 23.81 23.84 10,908 -0.13(-0.55%)
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.