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 (%)
Jul 31, 2020 26.56 26.70 26.51 26.70 10,700 +0.16(+0.61%)
Jul 30, 2020 26.60 26.66 26.50 26.54 3,168 -0.02(-0.08%)
Jul 29, 2020 26.60 26.61 26.50 26.56 10,360 +0.01(+0.04%)
Jul 28, 2020 26.68 26.68 26.42 26.55 45,018 -0.12(-0.45%)
Jul 27, 2020 26.72 26.80 26.63 26.67 27,480 -0.24(-0.89%)
Jul 24, 2020 26.94 26.95 26.83 26.91 29,300 -0.08(-0.30%)
Jul 23, 2020 27.09 27.09 26.87 26.99 8,807 -0.04(-0.15%)
Jul 22, 2020 27.02 27.14 27.02 27.03 7,806 +0.01(+0.04%)
Jul 21, 2020 27.23 27.23 27.00 27.02 12,485 -0.27(-0.99%)
Jul 20, 2020 27.25 27.31 27.19 27.29 7,288 +0.00(+0.00%)
Jul 17, 2020 27.13 27.29 27.11 27.29 16,700 -0.07(-0.26%)
Jul 16, 2020 27.26 27.36 27.11 27.36 11,183 +0.22(+0.81%)
Jul 15, 2020 27.20 27.29 27.11 27.14 16,298 -0.22(-0.80%)
Jul 14, 2020 27.35 27.36 27.31 27.36 2,883 -0.00(-0.00%)
Jul 13, 2020 27.34 27.43 27.34 27.36 13,264 +0.01(+0.02%)
Jul 10, 2020 27.45 27.45 27.34 27.35 6,000 +0.00(+0.01%)
Jul 09, 2020 27.34 27.40 27.34 27.35 8,444 +0.04(+0.15%)
Jul 08, 2020 27.44 27.44 27.30 27.31 11,162 -0.19(-0.69%)
Jul 07, 2020 27.48 27.50 27.38 27.50 7,306 +0.14(+0.51%)
Jul 06, 2020 27.31 27.43 27.27 27.36 94,519 -0.09(-0.33%)
Jul 02, 2020 27.47 27.50 27.40 27.45 220,500 -0.02(-0.07%)
Jul 01, 2020 27.57 27.57 27.45 27.47 7,775 -0.12(-0.43%)
Jun 30, 2020 27.70 27.72 27.56 27.59 20,606 -0.12(-0.43%)
Jun 29, 2020 27.60 27.72 27.52 27.71 58,686 +0.20(+0.73%)
Jun 26, 2020 27.60 27.60 27.50 27.51 3,800 -0.06(-0.22%)
Jun 25, 2020 27.60 27.60 27.47 27.57 19,615 -0.02(-0.07%)
Jun 24, 2020 27.44 27.60 27.38 27.59 9,971 +0.30(+1.10%)
Jun 23, 2020 27.37 27.37 27.29 27.29 22,187 -0.17(-0.63%)
Jun 22, 2020 27.50 27.52 27.44 27.46 22,228 -0.17(-0.62%)
Jun 19, 2020 27.57 27.69 27.56 27.64 26,800 +0.01(+0.04%)
Jun 18, 2020 27.57 27.62 27.52 27.62 23,569 +0.09(+0.34%)
Jun 17, 2020 27.44 27.54 27.43 27.53 18,577 +0.07(+0.25%)
Jun 16, 2020 27.37 27.49 27.37 27.46 8,624 +0.09(+0.33%)
Jun 15, 2020 27.58 27.58 27.37 27.37 19,412 -0.17(-0.62%)
Jun 12, 2020 27.48 27.61 27.40 27.54 26,300 +0.01(+0.03%)
Jun 11, 2020 27.28 27.53 27.20 27.53 45,439 +0.37(+1.36%)
Jun 10, 2020 27.22 27.25 27.08 27.16 14,817 -0.12(-0.44%)
Jun 09, 2020 27.23 27.28 27.13 27.28 47,769 +0.06(+0.22%)
Jun 08, 2020 27.29 27.31 27.20 27.22 20,443 -0.10(-0.37%)
Jun 05, 2020 27.40 27.40 27.28 27.32 55,300 -0.08(-0.29%)
Jun 04, 2020 27.50 27.50 27.31 27.40 103,567 -0.03(-0.11%)
Jun 03, 2020 27.53 27.58 27.39 27.43 71,542 -0.11(-0.40%)
Jun 02, 2020 27.55 27.69 27.52 27.54 17,222 -0.06(-0.22%)
Jun 01, 2020 27.76 27.76 27.59 27.60 78,239 -0.20(-0.72%)
May 29, 2020 27.82 27.97 27.80 27.80 27,900 -0.04(-0.14%)
May 28, 2020 28.00 28.05 27.82 27.84 78,968 -0.19(-0.68%)
May 27, 2020 28.00 28.13 28.00 28.03 16,637 +0.03(+0.11%)
May 26, 2020 28.15 28.27 28.00 28.00 74,693 -0.19(-0.69%)
May 22, 2020 28.24 28.34 28.16 28.19 31,100 +0.06(+0.23%)
May 21, 2020 28.08 28.18 28.08 28.13 22,513 -0.03(-0.11%)
May 20, 2020 28.18 28.21 28.10 28.16 82,777 -0.10(-0.34%)
May 19, 2020 28.20 28.30 28.11 28.26 65,161 +0.05(+0.16%)
May 18, 2020 28.51 28.51 28.20 28.21 42,277 -0.30(-1.05%)
May 15, 2020 28.41 28.55 28.37 28.51 27,400 +0.07(+0.23%)
May 14, 2020 28.50 28.71 28.40 28.45 33,664 -0.01(-0.05%)
May 13, 2020 28.31 28.56 28.31 28.46 50,731 +0.13(+0.46%)
May 12, 2020 28.27 28.45 28.27 28.33 6,008,823 -0.04(-0.14%)
May 11, 2020 28.37 28.50 28.32 28.37 20,129 +0.06(+0.21%)
May 08, 2020 28.28 28.40 28.20 28.31 17,000 +0.00(+0.00%)
May 07, 2020 28.51 28.51 28.23 28.31 21,464 -0.09(-0.32%)
May 06, 2020 28.37 28.65 28.34 28.40 42,648 +0.07(+0.25%)
May 05, 2020 28.26 28.40 28.18 28.33 17,600 +0.04(+0.14%)
May 04, 2020 28.35 28.40 28.26 28.29 43,248 +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.