December 15th, 2015

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

25.88 USD +0.07 (+0.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 25.71 25.88 25.71 25.88 44,792 +0.08(+0.29%)
Nov 25, 2020 25.81 25.84 25.80 25.80 3,300 -0.08(-0.31%)
Nov 24, 2020 25.92 25.96 25.81 25.88 28,655 -0.06(-0.24%)
Nov 23, 2020 25.80 26.00 25.80 25.94 19,763 +0.11(+0.43%)
Nov 20, 2020 25.90 25.96 25.83 25.83 18,800 -0.08(-0.31%)
Nov 19, 2020 26.00 26.00 25.90 25.91 8,852 -0.01(-0.04%)
Nov 18, 2020 25.90 25.92 25.90 25.92 48,455 +0.00(+0.00%)
Nov 17, 2020 25.92 25.94 25.86 25.92 23,498 -0.03(-0.12%)
Nov 16, 2020 25.98 26.00 25.95 25.95 10,936 -0.02(-0.08%)
Nov 13, 2020 26.06 26.10 25.90 25.97 44,800 -0.14(-0.54%)
Nov 12, 2020 26.11 26.13 25.99 26.11 111,472 +0.04(+0.15%)
Nov 11, 2020 26.00 26.08 26.00 26.07 11,969 +0.02(+0.08%)
Nov 10, 2020 26.02 26.05 25.95 26.05 6,474 +0.03(+0.12%)
Nov 09, 2020 25.84 26.04 25.84 26.02 11,557 +0.17(+0.66%)
Nov 06, 2020 25.95 25.95 25.80 25.85 881,100 -0.05(-0.19%)
Nov 05, 2020 26.10 26.17 25.90 25.90 227,415 -0.39(-1.48%)
Nov 04, 2020 26.35 26.47 26.27 26.29 19,143 -0.18(-0.68%)
Nov 03, 2020 26.30 26.48 26.28 26.47 845,970 -0.03(-0.11%)
Nov 02, 2020 26.45 26.59 26.39 26.50 72,601 +0.04(+0.15%)
Oct 30, 2020 26.45 26.58 26.44 26.46 69,700 +0.01(+0.06%)
Oct 29, 2020 26.46 26.46 26.40 26.45 8,974 +0.16(+0.63%)
Oct 28, 2020 26.25 26.41 26.25 26.28 10,861 +0.10(+0.38%)
Oct 27, 2020 26.17 26.20 26.16 26.18 5,200 +0.03(+0.11%)
Oct 26, 2020 26.20 26.24 26.14 26.15 7,975 +0.05(+0.19%)
Oct 23, 2020 26.09 26.20 26.09 26.10 13,700 -0.06(-0.23%)
Oct 22, 2020 26.20 26.26 26.14 26.16 10,263 +0.03(+0.11%)
Oct 21, 2020 26.22 26.22 26.08 26.13 337,565 -0.20(-0.78%)
Oct 20, 2020 26.38 26.38 26.30 26.33 5,066 -0.02(-0.06%)
Oct 19, 2020 26.35 26.40 26.31 26.35 10,615 -0.10(-0.38%)
Oct 16, 2020 26.40 26.46 26.31 26.45 14,500 +0.00(+0.01%)
Oct 15, 2020 26.48 26.48 26.38 26.45 11,577 +0.13(+0.48%)
Oct 14, 2020 26.36 26.40 26.31 26.32 12,504 -0.06(-0.23%)
Oct 13, 2020 26.35 26.38 26.27 26.38 68,628 +0.14(+0.53%)
Oct 12, 2020 26.27 26.27 26.17 26.24 47,958 +0.05(+0.19%)
Oct 09, 2020 26.34 26.34 26.19 26.19 15,800 -0.30(-1.11%)
Oct 08, 2020 26.46 26.51 26.46 26.49 2,957 +0.07(+0.25%)
Oct 07, 2020 26.49 26.58 26.35 26.42 20,703 -0.21(-0.79%)
Oct 06, 2020 26.42 26.63 26.42 26.63 6,337 +0.18(+0.68%)
Oct 05, 2020 26.42 26.53 26.37 26.45 38,442 -0.06(-0.23%)
Oct 02, 2020 26.59 26.65 26.50 26.51 129,100 +0.02(+0.08%)
Oct 01, 2020 26.59 26.65 26.49 26.49 87,412 -0.15(-0.56%)
Sep 30, 2020 26.71 26.72 26.64 26.64 172,235 +0.02(+0.08%)
Sep 29, 2020 26.69 26.80 26.62 26.62 12,412 -0.15(-0.56%)
Sep 28, 2020 26.85 26.90 26.70 26.77 29,730 -0.08(-0.30%)
Sep 25, 2020 26.85 26.97 26.85 26.85 118,600 +0.10(+0.37%)
Sep 24, 2020 26.84 26.97 26.71 26.75 224,672 -0.05(-0.19%)
Sep 23, 2020 26.69 26.80 26.65 26.80 21,102 +0.27(+1.02%)
Sep 22, 2020 26.53 26.72 26.52 26.53 21,729 -0.09(-0.34%)
Sep 21, 2020 26.47 26.67 26.47 26.62 54,870 +0.26(+0.99%)
Sep 18, 2020 26.20 26.38 26.20 26.36 32,200 +0.15(+0.57%)
Sep 17, 2020 26.38 26.38 26.21 26.21 47,860 -0.15(-0.57%)
Sep 16, 2020 26.22 26.37 26.21 26.36 10,295 +0.09(+0.35%)
Sep 15, 2020 26.32 26.35 26.23 26.27 5,455 -0.03(-0.12%)
Sep 14, 2020 26.29 26.39 26.29 26.30 22,109 -0.16(-0.60%)
Sep 11, 2020 26.37 26.49 26.35 26.46 21,600 +0.09(+0.34%)
Sep 10, 2020 26.26 26.44 26.25 26.37 7,732 +0.03(+0.11%)
Sep 09, 2020 26.45 26.45 26.29 26.34 65,956 -0.17(-0.64%)
Sep 08, 2020 26.48 26.52 26.34 26.51 62,337 +0.33(+1.26%)
Sep 04, 2020 26.44 26.51 26.18 26.18 49,200 -0.21(-0.80%)
Sep 03, 2020 26.35 26.46 26.27 26.39 23,164 +0.04(+0.15%)
Sep 02, 2020 26.33 26.42 26.27 26.35 11,071 +0.05(+0.19%)
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.