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 (%)
Jul 31, 2015 22.22 22.37 22.20 22.36 121,222 -0.03(-0.14%)
Jul 30, 2015 22.47 22.49 22.39 22.39 37,732 +0.03(+0.14%)
Jul 29, 2015 22.31 22.37 22.27 22.36 35,057 +0.07(+0.31%)
Jul 28, 2015 22.31 22.34 22.26 22.29 44,067 +0.01(+0.04%)
Jul 27, 2015 22.31 22.35 22.24 22.28 117,183 -0.10(-0.45%)
Jul 24, 2015 22.37 22.42 22.35 22.38 125,931 +0.07(+0.31%)
Jul 23, 2015 22.38 22.38 22.28 22.31 69,458 -0.06(-0.28%)
Jul 22, 2015 22.33 22.39 22.32 22.38 154,180 +0.11(+0.49%)
Jul 21, 2015 22.38 22.38 22.24 22.27 46,930 -0.12(-0.52%)
Jul 20, 2015 22.41 22.43 22.34 22.38 26,263 +0.02(+0.10%)
Jul 17, 2015 22.43 22.43 22.32 22.36 58,268 +0.08(+0.35%)
Jul 16, 2015 22.35 22.35 22.24 22.28 1,746,870 +0.07(+0.32%)
Jul 15, 2015 22.20 22.25 22.20 22.21 47,483 +0.13(+0.60%)
Jul 14, 2015 22.06 22.13 22.06 22.08 22,357 -0.04(-0.18%)
Jul 13, 2015 22.05 22.17 22.05 22.12 42,358 +0.11(+0.50%)
Jul 10, 2015 21.97 22.06 21.97 22.01 80,931 -0.05(-0.25%)
Jul 09, 2015 22.12 22.12 22.02 22.06 63,290 +0.04(+0.18%)
Jul 08, 2015 22.46 22.46 22.01 22.02 25,130 -0.13(-0.60%)
Jul 07, 2015 22.24 22.24 22.09 22.16 25,203 +0.12(+0.57%)
Jul 06, 2015 22.11 22.11 21.98 22.03 49,367 +0.05(+0.25%)
Jul 02, 2015 22.02 21.98 21.98 21.98 40,944 -0.03(-0.14%)
Jul 01, 2015 22.26 22.26 21.95 22.01 35,634 +0.15(+0.68%)
Jun 30, 2015 21.79 21.89 21.77 21.86 24,593 +0.07(+0.32%)
Jun 29, 2015 21.93 21.93 21.75 21.79 47,327 -0.11(-0.50%)
Jun 26, 2015 21.93 21.93 21.83 21.90 61,078 +0.09(+0.39%)
Jun 25, 2015 21.83 21.83 21.76 21.81 52,664 -0.02(-0.09%)
Jun 24, 2015 21.88 21.88 21.81 21.83 107,157 +0.03(+0.13%)
Jun 23, 2015 21.81 21.86 21.75 21.81 81,067 +0.17(+0.79%)
Jun 22, 2015 21.59 21.68 21.57 21.64 55,613 +0.05(+0.22%)
Jun 19, 2015 21.63 21.64 21.55 21.59 67,629 +0.05(+0.22%)
Jun 18, 2015 21.53 21.61 21.45 21.54 7,251,160 -0.07(-0.34%)
Jun 17, 2015 21.77 21.86 21.59 21.62 321,679 -0.16(-0.73%)
Jun 16, 2015 21.80 21.80 21.74 21.78 173,950 +0.05(+0.21%)
Jun 15, 2015 21.84 21.84 21.73 21.73 50,231 -0.05(-0.25%)
Jun 12, 2015 21.79 21.83 21.72 21.78 102,797 +0.03(+0.14%)
Jun 11, 2015 21.79 21.82 21.74 21.75 33,730 +0.08(+0.36%)
Jun 10, 2015 21.68 21.74 21.66 21.67 84,506 -0.16(-0.75%)
Jun 09, 2015 21.90 21.91 21.82 21.84 56,226 -0.02(-0.11%)
Jun 08, 2015 22.00 22.00 21.85 21.86 76,519 -0.21(-0.95%)
Jun 05, 2015 22.17 22.21 22.06 22.07 57,168 +0.15(+0.68%)
Jun 04, 2015 21.88 21.94 21.83 21.92 196,866 +0.07(+0.32%)
Jun 03, 2015 21.58 21.95 21.58 21.85 377,223 -0.05(-0.21%)
Jun 02, 2015 22.04 22.04 21.85 21.90 441,712 -0.30(-1.35%)
Jun 01, 2015 22.24 22.24 22.08 22.20 143,707 +0.10(+0.47%)
May 29, 2015 22.52 22.52 22.04 22.10 59,443 +0.00(+0.00%)
May 28, 2015 22.19 22.19 22.07 22.10 397,821 +0.00(+0.00%)
May 27, 2015 22.23 22.23 22.08 22.09 67,279 +0.01(+0.07%)
May 26, 2015 22.02 22.11 22.01 22.08 128,818 +0.23(+1.04%)
May 22, 2015 21.85 21.85 21.85 21.85 80,862 +0.14(+0.65%)
May 21, 2015 21.72 21.73 21.67 21.71 66,767 +0.00(+0.00%)
May 20, 2015 21.81 21.81 21.66 21.71 124,790 +0.00(+0.00%)
May 19, 2015 21.73 21.73 21.66 21.71 1,323,716 +0.23(+1.05%)
May 18, 2015 21.50 21.53 21.40 21.49 90,190 +0.18(+0.83%)
May 15, 2015 21.40 21.45 21.29 21.31 134,634 -0.01(-0.06%)
May 14, 2015 21.34 21.39 21.29 21.32 965,339 -0.10(-0.47%)
May 13, 2015 21.44 21.44 21.36 21.43 6,822,119 -0.13(-0.61%)
May 12, 2015 21.60 21.60 21.50 21.56 332,987 -0.10(-0.47%)
May 11, 2015 21.58 21.68 21.46 21.66 1,004,695 +0.09(+0.43%)
May 08, 2015 21.57 21.62 21.52 21.57 69,877 -0.05(-0.25%)
May 07, 2015 21.60 21.64 21.57 21.62 69,795 +0.10(+0.47%)
May 06, 2015 21.57 21.57 21.43 21.52 129,733 -0.13(-0.61%)
May 05, 2015 21.74 21.75 21.62 21.65 38,743 -0.09(-0.43%)
May 04, 2015 21.76 21.76 21.71 21.74 97,074 +0.02(+0.11%)
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.