December 15th, 2015

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

25.66 USD -0.17 (-0.65%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 27.69 27.70 27.68 27.69 2,999 +0.02(+0.07%)
Oct 30, 2019 27.75 27.75 27.67 27.67 77,836 -0.09(-0.31%)
Oct 29, 2019 27.74 27.76 27.70 27.76 442 -0.07(-0.27%)
Oct 28, 2019 27.74 27.83 27.73 27.83 2,354 +0.07(+0.25%)
Oct 25, 2019 27.78 27.82 27.75 27.76 6,900 -0.10(-0.36%)
Oct 24, 2019 27.86 27.86 27.86 27.86 508 +0.12(+0.43%)
Oct 23, 2019 27.75 27.80 27.74 27.74 2,106 -0.04(-0.14%)
Oct 22, 2019 27.71 27.82 27.71 27.78 962 +0.03(+0.11%)
Oct 21, 2019 27.72 27.78 27.64 27.75 1,802 +0.08(+0.27%)
Oct 18, 2019 27.74 27.78 27.67 27.67 2,200 -0.17(-0.60%)
Oct 17, 2019 27.79 27.84 27.77 27.84 1,611 -0.05(-0.17%)
Oct 16, 2019 27.93 27.96 27.88 27.89 1,543 -0.05(-0.19%)
Oct 15, 2019 27.90 27.95 27.84 27.94 1,471 -0.01(-0.04%)
Oct 14, 2019 27.98 28.13 27.90 27.95 1,670 +0.03(+0.12%)
Oct 11, 2019 28.07 28.07 27.92 27.92 3,200 -0.05(-0.19%)
Oct 10, 2019 28.05 28.10 27.97 27.97 9,090 -0.18(-0.64%)
Oct 09, 2019 28.13 28.15 28.13 28.15 462 -0.01(-0.03%)
Oct 08, 2019 28.14 28.16 28.14 28.16 244 +0.06(+0.20%)
Oct 07, 2019 28.18 28.21 28.09 28.10 4,454 +0.03(+0.10%)
Oct 04, 2019 28.07 28.08 28.05 28.08 900 +0.00(+0.00%)
Oct 03, 2019 28.07 28.08 28.07 28.08 1,337 -0.06(-0.20%)
Oct 02, 2019 28.20 28.24 28.13 28.13 1,522 -0.07(-0.26%)
Oct 01, 2019 28.28 28.32 28.18 28.20 1,088 +0.02(+0.08%)
Sep 30, 2019 28.17 28.18 28.11 28.18 13,553 +0.09(+0.32%)
Sep 27, 2019 28.14 28.18 27.99 28.09 8,100 -0.05(-0.18%)
Sep 26, 2019 28.10 28.14 28.06 28.14 1,143 +0.07(+0.25%)
Sep 25, 2019 28.18 28.18 28.07 28.07 2,039 +0.08(+0.29%)
Sep 24, 2019 28.00 28.03 27.95 27.99 726 -0.10(-0.34%)
Sep 23, 2019 28.04 28.08 27.99 28.08 1,305 +0.15(+0.54%)
Sep 20, 2019 27.97 28.17 27.89 27.93 3,000 +0.02(+0.09%)
Sep 19, 2019 27.88 28.03 27.88 27.91 4,266 -0.11(-0.40%)
Sep 18, 2019 27.95 28.13 27.79 28.02 1,868 +0.05(+0.17%)
Sep 17, 2019 27.98 28.02 27.97 27.97 920 -0.03(-0.12%)
Sep 16, 2019 28.00 28.09 27.97 28.01 2,508 +0.07(+0.26%)
Sep 13, 2019 27.89 27.99 27.75 27.93 1,400 -0.11(-0.40%)
Sep 12, 2019 28.08 28.08 27.92 28.05 1,629 +0.00(+0.00%)
Sep 11, 2019 28.08 28.08 27.92 28.05 1,286 +0.04(+0.14%)
Sep 10, 2019 28.11 28.11 27.92 28.01 3,964 -0.04(-0.13%)
Sep 09, 2019 27.92 28.04 27.92 28.04 2,154 +0.13(+0.45%)
Sep 06, 2019 27.87 28.07 27.62 27.92 4,000 +0.01(+0.03%)
Sep 05, 2019 27.80 28.00 27.80 27.91 4,833 -0.03(-0.11%)
Sep 04, 2019 28.07 28.29 27.94 27.94 3,397 -0.24(-0.86%)
Sep 03, 2019 28.16 28.41 28.16 28.18 5,848 +0.02(+0.08%)
Aug 30, 2019 28.12 28.16 28.10 28.16 2,300 +0.10(+0.36%)
Aug 29, 2019 28.06 28.06 28.05 28.06 1,175 +0.02(+0.08%)
Aug 28, 2019 28.04 28.05 28.00 28.04 2,943 +0.07(+0.24%)
Aug 27, 2019 27.98 27.99 27.97 27.97 2,599 +0.03(+0.10%)
Aug 26, 2019 27.90 27.94 27.90 27.94 407 -0.03(-0.09%)
Aug 23, 2019 28.85 28.85 27.90 27.97 2,900 -0.08(-0.29%)
Aug 22, 2019 28.05 28.05 28.05 28.05 1,232 +0.08(+0.29%)
Aug 21, 2019 27.93 27.99 27.86 27.97 79,608 +0.02(+0.07%)
Aug 20, 2019 27.99 28.10 27.89 27.95 2,301 -0.02(-0.07%)
Aug 19, 2019 27.95 27.98 27.89 27.97 4,075 +0.07(+0.24%)
Aug 16, 2019 27.92 27.92 27.82 27.90 800 +0.01(+0.05%)
Aug 15, 2019 27.89 27.97 26.65 27.89 5,472 -0.00(-0.02%)
Aug 14, 2019 27.82 27.90 27.82 27.89 8,670 +0.17(+0.61%)
Aug 13, 2019 27.85 27.85 26.62 27.72 1,594 -0.03(-0.11%)
Aug 12, 2019 27.82 27.82 27.70 27.75 3,546 +0.01(+0.04%)
Aug 09, 2019 27.72 27.80 27.66 27.74 269,100 +0.03(+0.12%)
Aug 08, 2019 27.74 27.74 27.64 27.71 5,472 -0.04(-0.15%)
Aug 07, 2019 27.84 27.84 27.74 27.75 1,409 +0.00(+0.01%)
Aug 06, 2019 27.70 27.77 27.70 27.75 1,674 +0.00(+0.00%)
Aug 05, 2019 27.77 27.77 27.58 27.75 40,455 -0.04(-0.16%)
Aug 02, 2019 27.74 27.79 27.70 27.79 3,700 -0.01(-0.03%)
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.