December 15th, 2015

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

25.94 USD +0.11 (+0.43%)
Official Closing Price Updated: 4:10 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 26.35 26.35 26.26 26.32 36,776 +0.25(+0.96%)
Oct 30, 2014 26.05 26.15 25.96 26.07 36,912 +0.02(+0.08%)
Oct 29, 2014 25.86 26.11 25.78 26.05 17,924 +0.15(+0.58%)
Oct 28, 2014 26.21 26.21 25.85 25.90 3,198,837 -0.10(-0.38%)
Oct 27, 2014 26.16 26.01 25.92 26.00 58,882 -0.01(-0.04%)
Oct 24, 2014 26.00 26.02 25.95 26.01 329,609 -0.02(-0.07%)
Oct 23, 2014 26.11 26.15 25.98 26.03 8,321 +0.08(+0.30%)
Oct 22, 2014 25.99 26.00 25.81 25.95 22,165 +0.12(+0.47%)
Oct 21, 2014 25.87 25.88 25.83 25.83 1,091 +0.03(+0.10%)
Oct 20, 2014 25.83 25.88 25.80 25.80 5,259 -0.07(-0.26%)
Oct 17, 2014 25.85 25.89 25.82 25.87 5,035 +0.12(+0.46%)
Oct 16, 2014 25.89 25.91 25.75 25.75 1,337 -0.04(-0.16%)
Oct 15, 2014 25.63 26.02 25.63 25.79 10,855 -0.16(-0.62%)
Oct 14, 2014 25.95 25.98 25.95 25.95 6,652 +0.07(+0.27%)
Oct 13, 2014 25.61 25.94 25.61 25.88 5,175 -0.18(-0.69%)
Oct 10, 2014 26.04 26.07 25.98 26.06 5,568 +0.15(+0.58%)
Oct 09, 2014 25.84 25.95 25.84 25.91 9,397 +0.10(+0.39%)
Oct 08, 2014 25.93 26.01 25.81 25.81 9,139 -0.16(-0.61%)
Oct 07, 2014 25.98 26.03 25.96 25.97 4,734 -0.01(-0.02%)
Oct 06, 2014 26.20 26.20 25.97 25.97 9,545 -0.27(-1.02%)
Oct 03, 2014 26.12 26.30 26.12 26.24 16,704 +0.31(+1.20%)
Oct 02, 2014 26.15 26.15 25.93 25.93 6,306 -0.16(-0.61%)
Oct 01, 2014 26.16 26.21 26.07 26.09 11,460 +0.00(+0.00%)
Sep 30, 2014 26.14 26.14 26.04 26.09 22,696 +0.05(+0.19%)
Sep 29, 2014 26.04 26.05 25.99 26.04 33,342 +0.01(+0.04%)
Sep 26, 2014 25.97 26.03 25.94 26.03 25,824 +0.12(+0.47%)
Sep 25, 2014 25.90 25.93 25.85 25.91 34,890 +0.08(+0.30%)
Sep 24, 2014 25.84 25.84 25.82 25.83 1,694 +0.09(+0.35%)
Sep 23, 2014 25.78 25.79 25.74 25.74 1,921 -0.02(-0.08%)
Sep 22, 2014 25.79 25.81 25.75 25.76 8,406 +0.02(+0.08%)
Sep 19, 2014 25.72 25.76 25.72 25.74 3,248 +0.08(+0.31%)
Sep 18, 2014 25.68 25.69 25.62 25.66 3,552 -0.06(-0.23%)
Sep 17, 2014 25.57 25.72 25.51 25.72 7,696 +0.21(+0.82%)
Sep 16, 2014 25.59 25.59 25.45 25.51 7,435 -0.07(-0.29%)
Sep 15, 2014 25.64 25.64 25.58 25.58 5,241 -0.05(-0.18%)
Sep 12, 2014 25.59 25.64 25.57 25.63 8,730 +0.02(+0.08%)
Sep 11, 2014 25.67 25.67 25.51 25.61 13,700 +0.09(+0.35%)
Sep 10, 2014 25.53 25.55 25.50 25.52 4,667 +0.00(+0.00%)
Sep 09, 2014 25.54 25.57 25.50 25.52 26,818 +0.02(+0.10%)
Sep 08, 2014 25.41 25.52 25.38 25.50 4,444 +0.16(+0.61%)
Sep 05, 2014 25.27 25.35 25.27 25.34 6,250 -0.05(-0.20%)
Sep 04, 2014 25.26 25.39 25.26 25.39 6,240 +0.19(+0.75%)
Sep 03, 2014 25.20 25.20 25.20 25.20 1,491 -0.05(-0.20%)
Sep 02, 2014 25.21 25.21 25.21 25.25 4,791 +0.16(+0.63%)
Aug 29, 2014 25.06 25.09 25.09 25.09 3,800 -0.07(-0.27%)
Aug 28, 2014 25.20 25.20 25.06 25.16 4,104 +0.10(+0.39%)
Aug 27, 2014 25.12 25.12 25.04 25.06 22,431 -0.13(-0.51%)
Aug 26, 2014 25.11 25.19 25.09 25.19 14,385 +0.06(+0.22%)
Aug 25, 2014 25.09 25.17 25.09 25.13 3,061 +0.01(+0.06%)
Aug 22, 2014 25.13 25.13 25.05 25.12 4,855 +0.04(+0.16%)
Aug 21, 2014 25.05 25.09 25.03 25.08 5,552 +0.03(+0.12%)
Aug 20, 2014 25.05 25.12 25.01 25.05 4,278 +0.08(+0.33%)
Aug 19, 2014 25.00 25.00 24.95 24.97 3,284 +0.04(+0.15%)
Aug 18, 2014 24.94 24.94 24.89 24.93 1,669 +0.02(+0.08%)
Aug 15, 2014 24.87 24.91 24.95 24.91 4,250 -0.04(-0.16%)
Aug 14, 2014 24.93 24.95 24.88 24.95 13,711 -0.00(-0.00%)
Aug 13, 2014 24.98 24.99 24.95 24.95 1,320 +0.03(+0.12%)
Aug 12, 2014 24.92 24.93 24.92 24.92 1,167 -0.04(-0.16%)
Aug 11, 2014 24.92 24.96 24.92 24.96 1,266 +0.04(+0.16%)
Aug 08, 2014 24.95 24.98 24.91 24.92 3,309 -0.06(-0.25%)
Aug 07, 2014 24.98 24.98 24.98 24.98 320 +0.03(+0.13%)
Aug 06, 2014 24.98 25.00 24.92 24.95 5,743 -0.07(-0.28%)
Aug 05, 2014 25.01 25.02 25.01 25.02 2,869 +0.07(+0.28%)
Aug 04, 2014 24.92 24.95 24.92 24.95 895 +0.03(+0.10%)
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.