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 (%)
Apr 30, 2020 28.17 28.34 28.08 28.22 39,915 +0.05(+0.18%)
Apr 29, 2020 28.34 28.53 28.15 28.17 155,012 -0.30(-1.05%)
Apr 28, 2020 28.33 28.70 28.33 28.47 84,801 -0.05(-0.18%)
Apr 27, 2020 28.60 28.70 28.51 28.52 44,454 -0.09(-0.31%)
Apr 24, 2020 28.60 28.70 28.59 28.61 58,600 +0.00(+0.00%)
Apr 23, 2020 28.56 28.86 28.55 28.61 50,962 -0.01(-0.03%)
Apr 22, 2020 28.55 28.89 28.55 28.62 38,404 +0.07(+0.25%)
Apr 21, 2020 28.64 28.75 28.51 28.55 82,617 +0.18(+0.63%)
Apr 20, 2020 28.37 28.55 28.35 28.37 30,513 -0.01(-0.04%)
Apr 17, 2020 28.45 28.45 28.25 28.38 114,200 -0.17(-0.60%)
Apr 16, 2020 28.36 28.87 28.23 28.55 45,274 +0.13(+0.46%)
Apr 15, 2020 28.10 28.49 28.10 28.42 28,789 +0.34(+1.21%)
Apr 14, 2020 28.06 28.30 28.04 28.08 42,642 -0.13(-0.46%)
Apr 13, 2020 28.21 28.44 28.00 28.21 43,164 -0.12(-0.42%)
Apr 09, 2020 28.32 28.48 28.32 28.33 32,500 -0.23(-0.81%)
Apr 08, 2020 28.46 28.88 28.46 28.56 76,109 +0.09(+0.32%)
Apr 07, 2020 28.44 28.74 28.31 28.47 5,675,893 -0.51(-1.76%)
Apr 06, 2020 28.79 29.00 28.75 28.98 33,952 +0.32(+1.12%)
Apr 03, 2020 28.74 28.80 28.65 28.66 20,000 +0.26(+0.92%)
Apr 02, 2020 28.46 29.00 28.26 28.40 43,241 -0.06(-0.22%)
Apr 01, 2020 28.36 28.58 28.33 28.46 97,785 +0.19(+0.68%)
Mar 31, 2020 28.32 28.36 28.20 28.27 44,696 -0.04(-0.14%)
Mar 30, 2020 28.27 28.55 28.20 28.31 29,427 +0.11(+0.39%)
Mar 27, 2020 28.45 29.11 28.04 28.20 29,100 -0.10(-0.35%)
Mar 26, 2020 28.51 28.80 28.04 28.30 157,056 -0.60(-2.08%)
Mar 25, 2020 29.00 29.33 28.90 28.90 35,210 -0.25(-0.86%)
Mar 24, 2020 28.97 29.25 28.82 29.15 37,513 +0.01(+0.03%)
Mar 23, 2020 29.40 29.94 28.53 29.14 60,449 -0.18(-0.61%)
Mar 20, 2020 29.11 30.58 28.32 29.32 128,500 -0.02(-0.09%)
Mar 19, 2020 31.29 31.82 29.14 29.34 195,805 +0.05(+0.15%)
Mar 18, 2020 28.77 32.49 28.04 29.30 138,616 +0.75(+2.63%)
Mar 17, 2020 27.22 28.65 27.16 28.55 190,116 +2.10(+7.94%)
Mar 16, 2020 28.14 28.50 26.45 26.45 53,517 -1.84(-6.50%)
Mar 13, 2020 27.81 28.57 27.33 28.29 26,000 +0.70(+2.54%)
Mar 12, 2020 27.63 28.45 27.35 27.59 26,322 +0.01(+0.04%)
Mar 11, 2020 27.35 27.63 27.04 27.58 80,730 +0.34(+1.24%)
Mar 10, 2020 27.15 27.27 27.10 27.24 1,239 +0.32(+1.20%)
Mar 09, 2020 27.01 27.55 26.25 26.92 187,092 -0.35(-1.28%)
Mar 06, 2020 27.07 27.81 27.00 27.27 3,000 +0.11(+0.41%)
Mar 05, 2020 27.34 27.34 27.05 27.16 4,635 -0.16(-0.59%)
Mar 04, 2020 27.23 27.37 27.14 27.32 5,694 +0.15(+0.55%)
Mar 03, 2020 27.50 27.50 27.01 27.17 15,935 -0.25(-0.90%)
Mar 02, 2020 27.49 27.49 27.15 27.42 103,571 -0.03(-0.12%)
Feb 28, 2020 27.69 27.70 27.35 27.45 45,700 -0.04(-0.16%)
Feb 27, 2020 27.51 27.65 27.43 27.50 51,644 -0.02(-0.09%)
Feb 26, 2020 27.50 27.52 27.35 27.52 3,127 +0.07(+0.26%)
Feb 25, 2020 27.39 27.48 27.36 27.45 8,437 -0.07(-0.25%)
Feb 24, 2020 27.48 27.58 27.43 27.52 18,041 +0.03(+0.13%)
Feb 21, 2020 27.60 27.64 27.48 27.49 4,300 -0.14(-0.51%)
Feb 20, 2020 27.45 27.64 27.45 27.63 5,058 +0.08(+0.28%)
Feb 19, 2020 27.44 27.56 27.44 27.55 2,324 +0.10(+0.36%)
Feb 18, 2020 27.43 27.48 27.35 27.45 802,679 +0.04(+0.15%)
Feb 14, 2020 27.35 27.41 27.35 27.41 3,300 +0.06(+0.22%)
Feb 13, 2020 27.31 27.36 27.31 27.35 4,544 +0.07(+0.26%)
Feb 12, 2020 27.28 27.28 27.28 27.28 192 +0.01(+0.05%)
Feb 11, 2020 27.38 27.40 27.16 27.26 5,763 -0.02(-0.05%)
Feb 10, 2020 27.35 27.40 27.12 27.28 36,301 -0.02(-0.07%)
Feb 07, 2020 27.12 27.30 27.06 27.30 35,400 +0.10(+0.37%)
Feb 06, 2020 27.21 27.21 27.17 27.20 403 -0.04(-0.17%)
Feb 05, 2020 27.19 27.33 27.17 27.25 1,715 +0.07(+0.24%)
Feb 04, 2020 27.09 27.18 27.02 27.18 62,013 +0.03(+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.