Skip to main content

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

27.42 -0.02 (-0.08%)
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 31, 2020 23.35 23.36 23.23 23.30 6,032 +0.03(+0.13%)
Jan 30, 2020 23.38 23.38 23.27 23.27 4,222 -0.08(-0.35%)
Jan 29, 2020 23.36 23.36 23.35 23.35 860 +0.01(+0.06%)
Jan 28, 2020 23.26 23.36 23.26 23.34 1,286 -0.07(-0.32%)
Jan 27, 2020 23.36 23.58 23.27 23.41 2,905 +0.16(+0.67%)
Jan 24, 2020 23.26 23.26 23.26 23.26 580 +0.04(+0.17%)
Jan 23, 2020 23.28 23.32 23.19 23.22 1,839 +0.01(+0.06%)
Jan 22, 2020 23.25 23.25 23.21 23.21 1,219 -0.04(-0.19%)
Jan 21, 2020 23.23 23.25 23.17 23.25 23,694 +0.00(+0.00%)
Jan 17, 2020 23.25 23.25 23.18 23.25 1,972 +0.00(+0.00%)
Jan 16, 2020 23.24 23.26 23.24 23.25 2,962 +0.03(+0.13%)
Jan 15, 2020 23.19 23.22 23.19 23.22 2,423 +0.00(+0.00%)
Jan 14, 2020 23.24 23.24 23.19 23.22 5,435 -0.04(-0.17%)
Jan 13, 2020 23.25 23.27 23.16 23.26 1,744 +0.01(+0.04%)
Jan 10, 2020 23.16 23.33 23.16 23.25 3,712 -0.01(-0.06%)
Jan 09, 2020 23.26 23.26 23.26 23.26 312 +0.03(+0.11%)
Jan 08, 2020 23.17 23.25 23.15 23.24 2,785 +0.09(+0.39%)
Jan 07, 2020 23.16 23.16 23.06 23.15 3,709 +0.07(+0.32%)
Jan 06, 2020 23.11 23.11 22.98 23.07 7,143 -0.05(-0.22%)
Jan 03, 2020 23.20 23.20 22.97 23.12 1,508 +0.02(+0.09%)
Jan 02, 2020 23.15 23.15 22.91 23.10 15,486 +0.12(+0.52%)
Dec 31, 2019 22.98 23.05 22.92 22.98 16,008 -0.12(-0.52%)
Dec 30, 2019 23.23 23.23 23.05 23.10 2,844 -0.09(-0.40%)
Dec 27, 2019 23.22 23.22 23.09 23.20 6,612 -0.04(-0.19%)
Dec 26, 2019 23.28 23.28 23.15 23.24 4,849 -0.03(-0.12%)
Dec 24, 2019 23.29 23.36 23.15 23.27 32,364 +0.02(+0.07%)
Dec 23, 2019 23.12 23.25 23.12 23.25 13,840 -0.00(-0.00%)
Dec 20, 2019 23.22 23.25 23.16 23.25 4,302 +0.04(+0.17%)
Dec 19, 2019 23.19 23.29 23.18 23.21 7,928 -0.07(-0.32%)
Dec 18, 2019 23.23 23.30 23.19 23.28 6,353 +0.10(+0.43%)
Dec 17, 2019 23.15 23.18 23.15 23.18 197 +0.03(+0.12%)
Dec 16, 2019 23.17 23.20 23.09 23.16 44,197 -0.04(-0.16%)
Dec 13, 2019 23.11 23.19 23.11 23.19 1,792 -0.01(-0.05%)
Dec 12, 2019 23.22 23.27 23.18 23.21 2,881 -0.00(-0.02%)
Dec 11, 2019 23.29 23.29 23.20 23.21 3,757 -0.06(-0.27%)
Dec 10, 2019 23.30 23.30 23.22 23.27 1,646 -0.02(-0.11%)
Dec 09, 2019 23.32 23.32 23.26 23.30 1,123 -0.01(-0.05%)
Dec 06, 2019 23.34 23.36 23.23 23.31 9,441 +0.07(+0.30%)
Dec 05, 2019 23.25 23.25 23.23 23.24 743 -0.09(-0.40%)
Dec 04, 2019 23.36 23.36 23.33 23.33 1,891 -0.03(-0.13%)
Dec 03, 2019 23.36 23.36 23.33 23.36 11,808 +0.01(+0.05%)
Dec 02, 2019 23.47 23.47 23.35 23.35 2,105 -0.08(-0.34%)
Nov 29, 2019 23.45 23.50 23.43 23.43 2,509 +0.00(+0.01%)
Nov 27, 2019 23.24 23.43 23.24 23.43 7,529 +0.00(+0.01%)
Nov 26, 2019 23.46 23.50 23.36 23.43 2,146 -0.01(-0.03%)
Nov 25, 2019 23.45 23.51 23.43 23.43 3,799 -0.06(-0.27%)
Nov 22, 2019 23.43 23.50 23.43 23.50 1,912 +0.14(+0.58%)
Nov 21, 2019 23.36 23.36 23.36 23.36 40 -0.01(-0.03%)
Nov 20, 2019 23.37 23.41 23.37 23.37 3,236 +0.04(+0.19%)
Nov 19, 2019 23.30 23.32 23.30 23.32 298 -0.01(-0.05%)
Nov 18, 2019 23.30 23.37 23.30 23.34 5,273 +0.04(+0.17%)
Nov 15, 2019 23.32 23.32 23.30 23.30 836 -0.05(-0.22%)
Nov 14, 2019 23.33 23.35 23.33 23.35 752 -0.05(-0.19%)
Nov 13, 2019 23.43 23.44 23.36 23.39 166,983 +0.02(+0.09%)
Nov 12, 2019 23.41 23.41 23.32 23.37 15,205 +0.02(+0.09%)
Nov 11, 2019 23.36 23.36 23.35 23.35 1,262 -0.00(-0.01%)
Nov 08, 2019 23.32 23.36 23.32 23.35 1,314 +0.05(+0.20%)
Nov 07, 2019 23.27 23.30 23.27 23.30 934 -0.03(-0.11%)
Nov 06, 2019 23.27 23.35 23.27 23.33 13,974 +0.13(+0.56%)
Nov 05, 2019 23.25 23.28 23.20 23.20 2,532 +0.00(+0.02%)
Nov 04, 2019 23.18 23.22 23.18 23.19 12,920 +0.05(+0.20%)
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.