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 (%)
Feb 28, 2018 21.02 21.13 20.67 21.09 110,078 +0.18(+0.87%)
Feb 27, 2018 20.89 21.06 20.64 20.91 24,554 +0.07(+0.32%)
Feb 26, 2018 20.89 20.89 20.80 20.84 18,338 -0.00(-0.00%)
Feb 23, 2018 20.85 20.92 20.76 20.84 8,681 -0.01(-0.04%)
Feb 22, 2018 20.90 20.85 6,270 -0.06(-0.28%)
Feb 21, 2018 20.79 20.91 20.79 20.91 14,672 +0.03(+0.16%)
Feb 20, 2018 20.74 20.89 20.64 20.88 30,890 +0.20(+0.96%)
Feb 16, 2018 20.68 20.68 20.68 0 +0.09(+0.44%)
Feb 15, 2018 20.65 20.65 20.59 20.59 87,519 -0.08(-0.40%)
Feb 14, 2018 20.89 20.89 20.67 20.67 37,051 -0.18(-0.88%)
Feb 13, 2018 20.90 20.91 20.82 20.85 47,930 -0.09(-0.43%)
Feb 12, 2018 20.87 21.03 20.87 20.94 31,045 -0.07(-0.32%)
Feb 09, 2018 21.01 21.04 20.95 21.01 54,054 +0.04(+0.20%)
Feb 08, 2018 20.95 21.06 20.93 20.97 71,319 +0.01(+0.04%)
Feb 07, 2018 21.02 20.87 20.96 2,360,146 +0.12(+0.60%)
Feb 06, 2018 20.84 20.98 20.84 20.84 47,437 -0.04(-0.18%)
Feb 05, 2018 20.82 20.89 20.82 20.87 27,966 +0.09(+0.42%)
Feb 02, 2018 20.77 20.80 20.74 20.79 55,469 +0.13(+0.64%)
Feb 01, 2018 20.72 20.74 20.62 20.65 112,184 -0.09(-0.44%)
Jan 31, 2018 20.67 20.80 20.66 20.74 26,886 +0.01(+0.04%)
Jan 30, 2018 20.66 20.80 20.64 20.74 113,862 +0.02(+0.12%)
Jan 29, 2018 20.78 20.82 20.70 20.71 25,074 +0.03(+0.16%)
Jan 26, 2018 20.73 20.76 20.63 20.68 36,460 -0.10(-0.48%)
Jan 25, 2018 20.62 20.81 20.55 20.78 138,818 +0.02(+0.12%)
Jan 24, 2018 20.75 20.81 20.68 20.75 59,690 -0.19(-0.91%)
Jan 23, 2018 20.99 21.01 20.94 20.94 19,186 -0.02(-0.12%)
Jan 22, 2018 21.01 21.05 20.96 20.97 16,266 -0.02(-0.08%)
Jan 19, 2018 21.00 21.06 20.96 20.98 20,538 -0.02(-0.12%)
Jan 18, 2018 20.97 21.03 20.95 21.01 18,707 +0.02(+0.08%)
Jan 17, 2018 21.03 21.05 20.91 20.99 43,979 +0.03(+0.16%)
Jan 16, 2018 20.98 21.11 20.94 20.96 251,117 -0.17(-0.82%)
Jan 12, 2018 21.13 21.13 21.13 0 -0.19(-0.89%)
Jan 11, 2018 21.28 21.36 21.28 21.33 74,789 -0.02(-0.08%)
Jan 10, 2018 21.37 21.42 21.30 21.34 28,927 -0.05(-0.23%)
Jan 09, 2018 21.43 21.49 21.38 21.39 11,723 +0.05(+0.23%)
Jan 08, 2018 21.37 21.44 21.33 21.34 16,169 +0.03(+0.16%)
Jan 05, 2018 21.32 21.37 21.28 21.31 64,335 -0.07(-0.31%)
Jan 04, 2018 21.34 21.38 21.30 21.37 12,978 +0.02(+0.12%)
Jan 03, 2018 21.41 21.43 21.33 21.35 49,825 -0.05(-0.23%)
Jan 02, 2018 21.43 21.43 21.33 21.40 82,681 -0.07(-0.35%)
Dec 29, 2017 21.47 21.47 21.47 0 -0.01(-0.06%)
Dec 28, 2017 21.48 21.51 21.42 21.49 54,912 -0.08(-0.37%)
Dec 27, 2017 21.56 21.64 21.56 21.57 76,835 -0.03(-0.15%)
Dec 26, 2017 21.58 21.60 21.57 21.60 9,754 +0.07(+0.35%)
Dec 22, 2017 21.69 21.69 21.48 21.52 13,894 -0.06(-0.26%)
Dec 21, 2017 21.72 21.72 21.48 21.58 125,877 +0.02(+0.07%)
Dec 20, 2017 21.61 21.61 21.45 21.57 16,662 +0.04(+0.19%)
Dec 19, 2017 21.64 21.64 21.50 21.52 152,097 -0.09(-0.41%)
Dec 18, 2017 21.52 21.62 21.52 21.61 31,471 -0.07(-0.31%)
Dec 15, 2017 21.63 21.69 21.60 21.68 72,818 +0.12(+0.54%)
Dec 14, 2017 21.58 21.64 21.54 21.57 24,481 -0.01(-0.04%)
Dec 13, 2017 21.70 21.70 21.57 21.57 213,363 -0.17(-0.76%)
Dec 12, 2017 21.71 21.77 21.69 21.74 24,958 +0.07(+0.34%)
Dec 11, 2017 21.68 21.68 21.60 21.67 44,614 -0.03(-0.15%)
Dec 08, 2017 21.64 21.72 21.64 21.70 427,801 +0.07(+0.35%)
Dec 07, 2017 21.52 21.66 21.52 21.62 47,360 +0.05(+0.23%)
Dec 06, 2017 21.54 21.61 21.51 21.57 21,116 +0.06(+0.27%)
Dec 05, 2017 21.52 21.56 21.49 21.52 15,730 +0.07(+0.30%)
Dec 04, 2017 21.41 21.46 21.41 21.45 19,885 +0.01(+0.04%)
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.