Skip to main content

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

26.20 +0.07 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 23.22 23.22 23.10 23.13 26,650 -0.06(-0.26%)
May 30, 2019 23.19 23.25 23.19 23.19 3,692 -0.01(-0.05%)
May 29, 2019 23.13 23.26 23.13 23.20 11,600 +0.07(+0.30%)
May 28, 2019 23.12 23.15 23.09 23.13 3,194 -0.02(-0.11%)
May 24, 2019 23.05 23.15 23.02 23.15 12,428 +0.07(+0.30%)
May 23, 2019 23.14 23.14 23.08 23.08 6,029 -0.02(-0.07%)
May 22, 2019 23.13 23.13 23.10 23.10 501 -0.02(-0.11%)
May 21, 2019 23.12 23.13 23.10 23.12 2,035 +0.02(+0.09%)
May 20, 2019 23.13 23.13 23.04 23.10 587 -0.02(-0.10%)
May 17, 2019 23.14 23.14 23.11 23.12 2,629 +0.06(+0.28%)
May 16, 2019 23.04 23.06 23.04 23.06 690 +0.04(+0.19%)
May 15, 2019 23.04 23.04 22.98 23.02 7,564 +0.02(+0.09%)
May 14, 2019 22.99 23.00 22.99 22.99 896 -0.00(-0.00%)
May 13, 2019 22.89 22.99 22.89 22.99 5,468 +0.06(+0.25%)
May 10, 2019 22.95 22.95 22.89 22.94 7,409 -0.03(-0.14%)
May 09, 2019 23.04 23.05 22.92 22.97 10,163 -0.03(-0.11%)
May 08, 2019 22.99 22.99 22.98 22.99 13,454 +0.01(+0.06%)
May 07, 2019 23.00 23.01 22.98 22.98 2,917 +0.00(+0.02%)
May 06, 2019 23.04 23.04 22.94 22.98 5,331 +0.03(+0.12%)
May 03, 2019 23.05 23.05 22.90 22.95 2,987 -0.06(-0.26%)
May 02, 2019 23.01 23.01 22.94 23.01 5,089 +0.05(+0.24%)
May 01, 2019 22.97 22.97 22.82 22.96 2,784 +0.02(+0.07%)
Apr 30, 2019 22.94 22.94 22.94 22.94 363 -0.07(-0.31%)
Apr 29, 2019 23.07 23.07 23.01 23.01 4,270 +0.00(+0.00%)
Apr 26, 2019 23.02 23.02 22.94 23.01 9,919 -0.07(-0.29%)
Apr 25, 2019 23.12 23.13 23.06 23.08 9,457 +0.02(+0.10%)
Apr 24, 2019 22.99 23.05 22.95 23.05 8,653 +0.08(+0.37%)
Apr 23, 2019 22.96 23.00 22.95 22.97 22,551 +0.11(+0.47%)
Apr 22, 2019 22.91 22.91 22.84 22.86 1,348 +0.01(+0.06%)
Apr 18, 2019 22.86 22.92 22.84 22.85 6,812 +0.04(+0.16%)
Apr 17, 2019 22.81 22.82 22.79 22.81 1,050 +0.01(+0.03%)
Apr 16, 2019 22.81 22.81 22.80 22.80 1,117 +0.03(+0.15%)
Apr 15, 2019 22.78 22.78 22.71 22.77 3,125 +0.03(+0.11%)
Apr 12, 2019 22.76 22.76 22.69 22.74 3,704 -0.05(-0.22%)
Apr 11, 2019 22.78 22.79 22.78 22.79 3,002 +0.06(+0.24%)
Apr 10, 2019 22.70 22.79 22.69 22.74 5,161 -0.02(-0.08%)
Apr 09, 2019 22.75 22.77 22.71 22.76 3,199 -0.07(-0.31%)
Apr 08, 2019 22.84 22.85 22.77 22.83 3,171 -0.04(-0.16%)
Apr 05, 2019 22.89 22.93 22.86 22.86 3,824 +0.03(+0.11%)
Apr 04, 2019 22.88 22.91 22.79 22.84 11,836 +0.03(+0.11%)
Apr 03, 2019 22.80 22.81 22.78 22.81 4,452 -0.04(-0.18%)
Apr 02, 2019 22.85 22.85 22.85 22.85 350 +0.02(+0.08%)
Apr 01, 2019 22.81 22.89 22.79 22.83 5,560 -0.02(-0.10%)
Mar 29, 2019 22.83 22.88 22.83 22.86 1,195 +0.01(+0.06%)
Mar 28, 2019 22.78 22.89 22.78 22.84 7,968 +0.02(+0.07%)
Mar 27, 2019 22.78 22.83 22.76 22.83 1,882 +0.10(+0.44%)
Mar 26, 2019 22.69 22.73 22.64 22.73 31,452 +0.05(+0.22%)
Mar 25, 2019 22.72 22.72 22.63 22.68 11,153 -0.01(-0.04%)
Mar 22, 2019 22.68 22.68 22.46 22.68 20,316 +0.01(+0.06%)
Mar 21, 2019 22.59 22.67 22.58 22.67 2,453 +0.12(+0.53%)
Mar 20, 2019 22.65 22.68 22.49 22.55 22,736 -0.09(-0.40%)
Mar 19, 2019 22.64 22.65 22.60 22.64 5,609 -0.05(-0.24%)
Mar 18, 2019 22.67 22.73 22.67 22.70 4,597 +0.03(+0.13%)
Mar 15, 2019 22.70 22.76 22.67 22.67 5,377 -0.06(-0.26%)
Mar 14, 2019 22.71 22.77 22.71 22.73 7,242 -0.03(-0.11%)
Mar 13, 2019 22.78 22.78 22.72 22.75 2,123 -0.03(-0.15%)
Mar 12, 2019 22.83 22.83 22.75 22.78 8,494 -0.03(-0.14%)
Mar 11, 2019 22.84 22.94 22.79 22.82 26,031 -0.09(-0.37%)
Mar 08, 2019 22.88 22.90 22.87 22.90 2,390 -0.07(-0.29%)
Mar 07, 2019 22.85 22.99 22.84 22.97 7,708 +0.23(+0.99%)
Mar 06, 2019 22.79 22.88 22.73 22.74 183,557 -0.04(-0.17%)
Mar 05, 2019 22.74 22.78 22.73 22.78 3,249 +0.10(+0.46%)
Mar 04, 2019 22.73 22.74 22.66 22.68 3,120 +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.