Skip to main content

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

26.18 +0.05 (+0.19%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 24.41 24.41 24.18 24.23 100,148 -0.11(-0.46%)
Jun 29, 2022 24.30 24.37 24.29 24.34 92,933 +0.14(+0.57%)
Jun 28, 2022 24.17 24.30 24.15 24.20 126,201 +0.13(+0.54%)
Jun 27, 2022 24.13 24.15 24.04 24.07 71,155 -0.04(-0.18%)
Jun 24, 2022 24.07 24.21 24.07 24.11 386,583 -0.08(-0.32%)
Jun 23, 2022 24.20 24.26 24.13 24.19 140,437 +0.02(+0.07%)
Jun 22, 2022 24.23 24.23 24.10 24.17 205,014 -0.07(-0.29%)
Jun 21, 2022 24.26 24.27 24.14 24.24 104,212 -0.07(-0.29%)
Jun 17, 2022 24.33 24.43 24.23 24.31 276,000 +0.21(+0.86%)
Jun 16, 2022 24.21 24.24 23.94 24.10 610,697 -0.14(-0.57%)
Jun 15, 2022 24.41 24.47 24.13 24.24 440,667 -0.18(-0.75%)
Jun 14, 2022 24.34 24.46 24.26 24.43 372,751 +0.11(+0.46%)
Jun 13, 2022 24.26 24.38 24.17 24.31 506,301 +0.20(+0.83%)
Jun 10, 2022 24.05 24.16 24.00 24.11 137,392 +0.24(+1.02%)
Jun 09, 2022 23.78 23.93 23.75 23.87 178,430 +0.10(+0.40%)
Jun 08, 2022 23.72 23.77 23.69 23.77 66,518 +0.05(+0.22%)
Jun 07, 2022 23.73 23.75 23.64 23.72 34,895 +0.04(+0.18%)
Jun 06, 2022 23.61 23.73 23.61 23.68 103,467 +0.02(+0.07%)
Jun 03, 2022 23.56 23.67 23.56 23.66 606,458 +0.09(+0.37%)
Jun 02, 2022 23.62 23.70 23.53 23.57 1,275,399 -0.12(-0.51%)
Jun 01, 2022 23.57 23.78 23.57 23.70 200,719 +0.07(+0.29%)
May 31, 2022 23.56 23.66 23.43 23.63 311,017 +0.07(+0.29%)
May 27, 2022 23.59 23.61 23.53 23.56 101,624 -0.06(-0.26%)
May 26, 2022 23.69 23.72 23.62 23.62 10,252,188 -0.09(-0.37%)
May 25, 2022 23.72 23.83 23.66 23.71 86,807 +0.03(+0.15%)
May 24, 2022 23.72 23.77 23.64 23.67 375,517 -0.06(-0.26%)
May 23, 2022 23.83 23.83 23.70 23.73 187,497 -0.15(-0.62%)
May 20, 2022 23.89 23.93 23.78 23.88 127,608 +0.03(+0.11%)
May 19, 2022 23.90 23.92 23.79 23.85 508,695 -0.18(-0.76%)
May 18, 2022 24.02 24.10 23.93 24.04 134,669 +0.05(+0.22%)
May 17, 2022 24.04 24.06 23.95 23.98 658,141 -0.13(-0.54%)
May 16, 2022 24.21 24.39 24.10 24.11 382,604 -0.07(-0.29%)
May 13, 2022 24.38 24.46 24.18 24.18 222,989 -0.10(-0.39%)
May 12, 2022 24.19 24.40 24.19 24.28 492,961 +0.19(+0.79%)
May 11, 2022 24.11 24.27 23.97 24.09 550,594 -0.22(-0.89%)
May 10, 2022 24.08 24.30 24.08 24.30 3,537,751 +0.19(+0.79%)
May 09, 2022 24.11 24.20 24.04 24.11 385,324 +0.08(+0.32%)
May 06, 2022 23.98 24.07 23.97 24.04 179,003 -0.02(-0.07%)
May 05, 2022 23.88 24.10 23.88 24.05 270,732 +0.27(+1.13%)
May 04, 2022 23.94 24.06 23.69 23.78 1,878,413 -0.19(-0.80%)
May 03, 2022 23.96 24.02 23.92 23.97 154,953 -0.07(-0.29%)
May 02, 2022 24.04 24.10 23.98 24.04 237,779 +0.15(+0.62%)
Apr 29, 2022 23.96 24.02 23.85 23.90 209,035 -0.13(-0.56%)
Apr 28, 2022 24.02 24.10 23.98 24.03 202,089 +0.30(+1.26%)
Apr 27, 2022 23.95 23.99 23.73 23.73 3,251,413 -0.03(-0.11%)
Apr 26, 2022 23.77 23.84 23.66 23.76 177,353 +0.06(+0.26%)
Apr 25, 2022 23.67 23.75 23.64 23.70 69,775 +0.10(+0.44%)
Apr 22, 2022 23.50 23.64 23.50 23.59 385,192 +0.10(+0.44%)
Apr 21, 2022 23.38 23.49 23.31 23.49 45,343 +0.15(+0.63%)
Apr 20, 2022 23.41 23.43 23.32 23.34 194,028 -0.16(-0.66%)
Apr 19, 2022 23.46 23.50 23.43 23.50 49,327 +0.03(+0.15%)
Apr 18, 2022 23.44 23.48 23.37 23.46 116,874 +0.12(+0.52%)
Apr 14, 2022 23.38 23.44 23.31 23.34 56,097 +0.07(+0.30%)
Apr 13, 2022 23.31 23.34 23.22 23.27 50,859 -0.03(-0.15%)
Apr 12, 2022 23.27 23.37 23.26 23.31 29,437 +0.02(+0.07%)
Apr 11, 2022 23.34 23.37 23.26 23.29 269,640 +0.02(+0.07%)
Apr 08, 2022 23.28 23.33 23.20 23.27 53,169 +0.04(+0.19%)
Apr 07, 2022 23.18 23.30 23.15 23.23 64,772 +0.03(+0.11%)
Apr 06, 2022 23.13 23.26 23.13 23.20 145,167 +0.07(+0.30%)
Apr 05, 2022 23.04 23.22 22.96 23.13 11,340,413 +0.04(+0.19%)
Apr 04, 2022 22.97 23.35 22.97 23.09 157,332 +0.10(+0.41%)
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.