Skip to main content

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

26.61 -0.03 (-0.11%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 25.89 25.96 25.78 25.83 193,401 -0.15(-0.56%)
Apr 28, 2022 25.96 26.05 25.92 25.97 186,975 +0.32(+1.26%)
Apr 27, 2022 25.88 25.93 25.65 25.65 3,008,244 -0.03(-0.11%)
Apr 26, 2022 25.69 25.76 25.57 25.68 164,089 +0.07(+0.26%)
Apr 25, 2022 25.58 25.67 25.56 25.61 64,556 +0.11(+0.44%)
Apr 22, 2022 25.40 25.56 25.40 25.50 356,384 +0.11(+0.44%)
Apr 21, 2022 25.26 25.39 25.19 25.39 41,952 +0.16(+0.63%)
Apr 20, 2022 25.30 25.33 25.21 25.23 179,517 -0.17(-0.66%)
Apr 19, 2022 25.36 25.40 25.32 25.40 45,638 +0.04(+0.15%)
Apr 18, 2022 25.33 25.38 25.25 25.36 108,133 +0.13(+0.52%)
Apr 14, 2022 25.26 25.33 25.20 25.23 51,902 +0.08(+0.30%)
Apr 13, 2022 25.20 25.23 25.10 25.15 47,055 -0.04(-0.15%)
Apr 12, 2022 25.15 25.26 25.14 25.19 27,236 +0.02(+0.07%)
Apr 11, 2022 25.23 25.26 25.14 25.17 249,474 +0.02(+0.07%)
Apr 08, 2022 25.16 25.22 25.08 25.15 49,192 +0.05(+0.19%)
Apr 07, 2022 25.06 25.18 25.02 25.11 59,928 +0.03(+0.11%)
Apr 06, 2022 25.00 25.14 25.00 25.08 134,311 +0.08(+0.30%)
Apr 05, 2022 24.90 25.10 24.81 25.00 10,492,279 +0.05(+0.19%)
Apr 04, 2022 24.82 25.23 24.82 24.96 145,566 +0.10(+0.42%)
Apr 01, 2022 24.89 24.94 24.84 24.85 75,622 +0.02(+0.08%)
Mar 31, 2022 24.85 24.93 24.77 24.83 29,085 +0.01(+0.04%)
Mar 30, 2022 24.76 24.84 24.72 24.82 40,399 -0.02(-0.08%)
Mar 29, 2022 24.88 24.95 24.80 24.84 19,496 -0.20(-0.79%)
Mar 28, 2022 24.99 25.06 24.96 25.04 26,533 +0.13(+0.53%)
Mar 25, 2022 24.89 24.96 24.87 24.91 24,531 -0.08(-0.34%)
Mar 24, 2022 24.98 25.03 24.91 24.99 328,972 +0.02(+0.07%)
Mar 23, 2022 24.85 25.00 24.85 24.97 74,010 -0.06(-0.22%)
Mar 22, 2022 24.80 25.03 24.80 25.03 1,302,067 +0.14(+0.57%)
Mar 21, 2022 24.92 24.98 24.86 24.89 12,215 +0.01(+0.04%)
Mar 18, 2022 25.03 25.03 24.86 24.88 37,779 -0.01(-0.04%)
Mar 17, 2022 24.90 24.92 24.78 24.89 47,555 +0.03(+0.12%)
Mar 16, 2022 25.09 25.11 24.86 24.86 101,392 -0.25(-1.01%)
Mar 15, 2022 25.10 25.16 25.04 25.11 126,096 +0.00(+0.00%)
Mar 14, 2022 25.10 25.19 25.03 25.11 1,080,057 +0.00(+0.00%)
Mar 11, 2022 25.01 25.19 24.93 25.11 112,317 +0.12(+0.47%)
Mar 10, 2022 24.95 25.04 24.87 25.00 34,279 +0.12(+0.47%)
Mar 09, 2022 24.88 24.98 24.81 24.88 26,707 -0.21(-0.83%)
Mar 08, 2022 25.09 25.13 24.98 25.09 39,402 -0.04(-0.14%)
Mar 07, 2022 24.85 25.13 24.85 25.12 99,418 +0.27(+1.09%)
Mar 04, 2022 24.90 24.96 24.85 24.85 22,952 +0.10(+0.42%)
Mar 03, 2022 24.67 24.81 24.66 24.75 13,514 +0.08(+0.31%)
Mar 02, 2022 24.71 24.81 24.66 24.67 50,140 -0.00(-0.01%)
Mar 01, 2022 24.64 24.79 24.62 24.67 181,977 +0.10(+0.42%)
Feb 28, 2022 24.53 24.64 24.53 24.57 8,699 -0.00(-0.02%)
Feb 25, 2022 24.64 24.62 24.56 24.58 12,778 -0.14(-0.55%)
Feb 24, 2022 24.66 24.82 24.48 24.71 72,611 +0.24(+1.00%)
Feb 23, 2022 24.45 24.54 24.42 24.47 26,516 -0.01(-0.06%)
Feb 22, 2022 24.53 24.53 24.44 24.48 26,261 +0.00(+0.02%)
Feb 18, 2022 24.48 0 +0.06(+0.23%)
Feb 17, 2022 24.43 24.45 24.40 24.42 19,082 +0.00(+0.00%)
Feb 16, 2022 24.46 24.49 24.37 24.42 84,550 -0.07(-0.27%)
Feb 15, 2022 24.54 24.55 24.49 24.49 2,233 -0.11(-0.46%)
Feb 14, 2022 24.58 24.61 24.50 24.60 11,164 +0.05(+0.19%)
Feb 11, 2022 24.51 24.55 24.45 24.55 18,730 +0.07(+0.27%)
Feb 10, 2022 24.52 24.52 24.38 24.49 74,530 +0.07(+0.31%)
Feb 09, 2022 24.45 24.45 24.39 24.41 249,236 +0.00(+0.00%)
Feb 08, 2022 24.42 24.50 24.41 24.41 152,310 -0.03(-0.11%)
Feb 07, 2022 24.51 24.51 24.43 24.44 11,473 -0.03(-0.10%)
Feb 04, 2022 24.52 24.54 24.46 24.46 245,631 -0.01(-0.06%)
Feb 03, 2022 24.49 24.41 24.48 96,272 -0.03(-0.12%)
Feb 02, 2022 24.52 24.61 24.45 24.50 1,242,964 -0.07(-0.27%)
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.