Skip to main content

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

26.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2022 24.57 24.71 24.57 24.57 192,545 -0.08(-0.30%)
Jan 31, 2022 24.74 24.64 24.65 117,112 -0.15(-0.61%)
Jan 28, 2022 24.85 24.86 24.77 24.80 20,855 -0.05(-0.19%)
Jan 27, 2022 24.75 24.84 24.75 24.84 44,421 -0.02(-0.08%)
Jan 26, 2022 24.57 24.86 24.52 24.86 394,144 +0.31(+1.26%)
Jan 25, 2022 24.47 24.62 24.47 24.55 31,589 +0.05(+0.19%)
Jan 24, 2022 24.48 24.58 24.43 24.50 128,998 +0.08(+0.31%)
Jan 21, 2022 24.38 24.58 24.38 24.43 153,843 -0.03(-0.12%)
Jan 20, 2022 24.35 24.47 24.35 24.46 23,275 +0.06(+0.23%)
Jan 19, 2022 24.34 24.43 24.34 24.40 92,318 -0.05(-0.19%)
Jan 18, 2022 24.37 24.49 24.36 24.45 21,346 +0.11(+0.46%)
Jan 14, 2022 24.34 0 +0.02(+0.08%)
Jan 13, 2022 24.21 24.33 24.21 24.32 29,758 +0.07(+0.27%)
Jan 12, 2022 24.35 24.35 24.25 24.25 119,320 -0.15(-0.62%)
Jan 11, 2022 24.53 24.53 24.40 24.40 49,261 -0.15(-0.61%)
Jan 10, 2022 24.58 24.58 24.49 24.55 15,625 +0.08(+0.34%)
Jan 07, 2022 24.53 24.53 24.44 24.47 9,115 -0.11(-0.46%)
Jan 06, 2022 24.58 24.63 24.56 24.58 23,201 +0.01(+0.04%)
Jan 05, 2022 24.53 24.66 24.49 24.57 18,914 +0.00(+0.00%)
Jan 04, 2022 24.66 24.66 24.54 24.57 82,311 -0.02(-0.08%)
Jan 03, 2022 24.53 24.66 24.53 24.59 131,969 +0.14(+0.58%)
Dec 31, 2021 24.50 24.55 24.43 24.45 9,262 -0.07(-0.31%)
Dec 30, 2021 24.54 24.63 24.52 24.52 11,473 +0.00(+0.00%)
Dec 29, 2021 24.56 24.63 24.52 24.52 21,377 -0.06(-0.23%)
Dec 28, 2021 24.56 24.68 24.53 24.58 40,681 -0.02(-0.08%)
Dec 27, 2021 24.63 24.66 24.54 24.60 19,772 +0.02(+0.08%)
Dec 23, 2021 24.66 24.66 24.54 24.58 186,025 -0.08(-0.30%)
Dec 22, 2021 24.58 24.74 24.58 24.66 28,487 -0.05(-0.19%)
Dec 21, 2021 24.76 24.77 24.70 24.70 17,534 -0.06(-0.23%)
Dec 20, 2021 24.70 24.77 24.62 24.76 16,926 +0.03(+0.11%)
Dec 17, 2021 24.64 24.75 24.63 24.73 17,155 +0.07(+0.30%)
Dec 16, 2021 24.66 24.73 24.61 24.66 22,682 -0.06(-0.23%)
Dec 15, 2021 24.85 24.86 24.70 24.71 19,878 -0.11(-0.45%)
Dec 14, 2021 24.73 24.84 24.73 24.82 33,577 +0.07(+0.29%)
Dec 13, 2021 24.65 24.76 24.65 24.75 33,176 +0.09(+0.36%)
Dec 10, 2021 24.72 24.72 24.59 24.66 14,285 -0.04(-0.15%)
Dec 09, 2021 24.65 24.75 24.65 24.70 46,660 +0.04(+0.15%)
Dec 08, 2021 24.61 24.71 24.61 24.66 335,791 -0.12(-0.49%)
Dec 07, 2021 24.75 24.80 24.65 24.79 16,000 +0.03(+0.11%)
Dec 06, 2021 24.79 24.82 24.73 24.76 20,763 +0.01(+0.04%)
Dec 03, 2021 24.69 24.82 24.66 24.75 50,081 +0.07(+0.30%)
Dec 02, 2021 24.70 24.82 24.51 24.67 22,297 -0.05(-0.19%)
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.