Skip to main content

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

27.42 -0.02 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 23.04 23.13 23.04 23.09 114,251 +0.12(+0.54%)
Jan 28, 2016 22.89 22.97 22.88 22.97 119,215 -0.04(-0.18%)
Jan 27, 2016 22.98 23.06 22.98 23.01 317,327 -0.02(-0.07%)
Jan 26, 2016 23.10 23.10 22.99 23.03 124,086 -0.07(-0.32%)
Jan 25, 2016 23.10 23.12 23.07 23.10 437,755 -0.02(-0.11%)
Jan 22, 2016 23.03 23.16 22.99 23.12 68,546 +0.07(+0.29%)
Jan 21, 2016 23.10 23.14 23.05 23.06 66,647 +0.01(+0.04%)
Jan 20, 2016 23.10 23.12 23.03 23.05 186,094 +0.00(+0.00%)
Jan 19, 2016 23.07 23.07 23.00 23.05 61,766 +0.04(+0.17%)
Jan 15, 2016 22.92 23.01 23.01 23.01 86,443 +0.07(+0.30%)
Jan 14, 2016 22.91 23.01 22.90 22.94 160,646 -0.03(-0.14%)
Jan 13, 2016 22.92 22.98 22.90 22.98 67,842 +0.05(+0.22%)
Jan 12, 2016 22.91 23.05 22.90 22.93 792,587 +0.00(+0.00%)
Jan 11, 2016 22.88 22.93 22.83 22.93 104,679 +0.06(+0.25%)
Jan 08, 2016 22.88 22.91 22.85 22.87 99,624 +0.13(+0.58%)
Jan 07, 2016 22.86 22.89 22.74 22.74 89,864 -0.17(-0.72%)
Jan 06, 2016 22.95 22.95 22.85 22.90 27,737 +0.07(+0.33%)
Jan 05, 2016 22.85 22.91 22.81 22.83 112,092 +0.02(+0.07%)
Jan 04, 2016 22.70 22.81 22.70 22.81 264,197 +0.12(+0.51%)
Dec 31, 2015 22.70 22.69 22.69 22.69 46,898 -0.02(-0.07%)
Dec 30, 2015 22.65 22.72 22.64 22.71 57,849 +0.11(+0.48%)
Dec 29, 2015 22.65 22.68 22.59 22.60 264,606 +0.01(+0.04%)
Dec 28, 2015 22.46 22.74 22.46 22.59 123,285 -0.05(-0.22%)
Dec 24, 2015 22.67 22.64 22.64 22.64 95,846 -0.03(-0.15%)
Dec 23, 2015 22.68 22.76 22.67 22.68 102,699 -0.02(-0.07%)
Dec 22, 2015 22.72 22.74 22.64 22.69 70,743 -0.05(-0.22%)
Dec 21, 2015 23.36 23.36 22.67 22.74 309,171 +0.00(+0.01%)
Dec 18, 2015 22.83 22.85 22.72 22.74 141,036 -0.10(-0.44%)
Dec 17, 2015 22.76 22.91 22.74 22.84 188,782 +0.18(+0.79%)
Dec 16, 2015 22.64 22.73 22.53 22.66 201,885 -0.02(-0.07%)
Dec 15, 2015 22.58 22.70 22.58 22.68 41,602 +0.10(+0.45%)
Dec 14, 2015 22.62 22.62 22.51 22.58 105,381 -0.01(-0.03%)
Dec 11, 2015 22.58 22.62 22.57 22.59 33,669 +0.02(+0.10%)
Dec 10, 2015 22.54 22.62 22.49 22.56 57,340 +0.08(+0.35%)
Dec 09, 2015 22.55 22.55 22.48 22.48 102,400 -0.19(-0.82%)
Dec 08, 2015 22.68 22.70 22.67 22.67 49,697 +0.00(+0.00%)
Dec 07, 2015 22.67 22.69 22.66 22.67 53,538 +0.12(+0.55%)
Dec 04, 2015 22.54 22.61 22.47 22.55 143,077 +0.05(+0.24%)
Dec 03, 2015 22.63 22.64 22.43 22.49 87,130 -0.27(-1.20%)
Dec 02, 2015 22.82 22.85 22.77 22.77 50,631 +0.04(+0.17%)
Dec 01, 2015 22.77 22.80 22.71 22.73 110,886 -0.12(-0.55%)
Nov 30, 2015 22.80 22.85 22.80 22.85 43,734 +0.04(+0.17%)
Nov 27, 2015 22.77 22.82 22.77 22.81 53,563 +0.09(+0.41%)
Nov 25, 2015 22.79 22.72 22.72 22.72 32,473 +0.03(+0.14%)
Nov 24, 2015 22.71 22.73 22.66 22.69 93,949 -0.06(-0.28%)
Nov 23, 2015 22.78 22.78 22.71 22.75 43,350 +0.04(+0.19%)
Nov 20, 2015 22.66 22.73 22.65 22.71 146,911 +0.07(+0.33%)
Nov 19, 2015 22.66 22.68 22.59 22.63 67,272 -0.18(-0.79%)
Nov 18, 2015 22.80 22.85 22.78 22.81 56,320 +0.02(+0.07%)
Nov 17, 2015 22.77 22.81 22.76 22.80 328,787 +0.04(+0.17%)
Nov 16, 2015 22.76 22.80 22.74 22.76 261,969 +0.06(+0.27%)
Nov 13, 2015 22.70 22.73 22.68 22.70 54,345 +0.06(+0.28%)
Nov 12, 2015 22.73 22.77 22.62 22.63 84,342 -0.08(-0.34%)
Nov 11, 2015 22.70 22.73 22.70 22.71 73,000 -0.05(-0.24%)
Nov 10, 2015 22.80 22.82 22.74 22.77 67,139 +0.05(+0.24%)
Nov 09, 2015 22.78 22.80 22.71 22.71 204,377 -0.06(-0.27%)
Nov 06, 2015 22.80 22.81 22.72 22.77 281,607 +0.26(+1.18%)
Nov 05, 2015 22.49 22.51 22.48 22.51 72,023 +0.05(+0.24%)
Nov 04, 2015 22.40 22.49 22.40 22.45 39,644 +0.15(+0.66%)
Nov 03, 2015 22.35 22.38 22.31 22.31 25,025 +0.00(+0.00%)
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.