December 15th, 2015

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

25.06 USD -0.15 (-0.60%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 25.77 25.87 25.77 25.84 29,472 -0.03(-0.12%)
Sep 28, 2017 25.89 25.92 25.82 25.87 59,524 -0.04(-0.15%)
Sep 27, 2017 25.91 25.93 25.81 25.91 95,558 +0.18(+0.69%)
Sep 26, 2017 25.74 25.92 25.70 25.73 21,229 +0.07(+0.28%)
Sep 25, 2017 25.61 25.70 25.59 25.66 22,409 +0.13(+0.51%)
Sep 22, 2017 25.53 25.61 25.46 25.53 60,594 -0.09(-0.35%)
Sep 21, 2017 25.63 25.65 25.55 25.62 18,400 +0.01(+0.04%)
Sep 20, 2017 25.45 25.68 25.38 25.61 14,872 +0.17(+0.67%)
Sep 19, 2017 25.46 25.53 25.42 25.44 68,504 -0.07(-0.27%)
Sep 18, 2017 25.43 25.56 25.41 25.51 19,327 +0.10(+0.39%)
Sep 15, 2017 25.45 25.45 25.36 25.41 31,851 -0.07(-0.27%)
Sep 14, 2017 25.56 25.56 25.45 25.48 20,789 -0.07(-0.27%)
Sep 13, 2017 25.42 25.58 25.42 25.55 44,132 +0.11(+0.43%)
Sep 12, 2017 25.47 25.47 25.40 25.44 23,256 +0.07(+0.26%)
Sep 11, 2017 25.33 25.38 25.29 25.38 23,609 +0.14(+0.57%)
Sep 08, 2017 25.23 25.28 25.22 25.23 16,842 -0.09(-0.36%)
Sep 07, 2017 25.34 25.38 25.29 25.32 21,563 -0.16(-0.63%)
Sep 06, 2017 25.43 25.51 25.42 25.48 18,424 -0.05(-0.20%)
Sep 05, 2017 25.54 25.57 25.47 25.53 20,185 -0.08(-0.31%)
Sep 01, 2017 25.62 25.68 25.58 25.61 39,820 +0.01(+0.04%)
Aug 31, 2017 25.69 25.74 25.60 25.60 20,493 -0.05(-0.19%)
Aug 30, 2017 25.65 25.69 25.63 25.65 25,254 +0.09(+0.35%)
Aug 29, 2017 25.44 25.59 25.44 25.56 15,738 +0.04(+0.16%)
Aug 28, 2017 25.55 25.55 25.50 25.52 7,030 +0.01(+0.04%)
Aug 25, 2017 25.70 25.70 25.50 25.51 8,351 -0.24(-0.93%)
Aug 24, 2017 25.69 25.75 25.66 25.75 6,673 +0.05(+0.19%)
Aug 23, 2017 25.72 25.72 25.65 25.70 9,044 -0.02(-0.08%)
Aug 22, 2017 25.76 25.76 25.71 25.72 14,877 +0.07(+0.27%)
Aug 21, 2017 25.66 25.68 25.64 25.65 17,673 -0.06(-0.23%)
Aug 18, 2017 25.75 25.78 25.70 25.71 22,575 -0.09(-0.35%)
Aug 17, 2017 25.78 25.84 25.76 25.80 155,979 +0.03(+0.12%)
Aug 16, 2017 25.90 25.94 25.74 25.77 28,574 -0.09(-0.35%)
Aug 15, 2017 25.91 25.93 25.85 25.86 12,565 +0.10(+0.39%)
Aug 14, 2017 25.78 25.79 25.75 25.76 8,281 +0.03(+0.12%)
Aug 11, 2017 25.73 25.78 25.63 25.73 20,306 -0.07(-0.27%)
Aug 10, 2017 25.81 25.81 25.75 25.80 34,834 +0.02(+0.07%)
Aug 09, 2017 25.84 25.85 25.76 25.78 20,193 -0.02(-0.07%)
Aug 08, 2017 25.77 25.85 25.75 25.80 12,551 +0.00(+0.00%)
Aug 07, 2017 25.80 25.84 25.75 25.80 41,182 +0.05(+0.19%)
Aug 04, 2017 25.73 25.84 25.69 25.75 28,086 +0.11(+0.45%)
Aug 03, 2017 25.66 25.72 25.58 25.64 39,073 +0.01(+0.02%)
Aug 02, 2017 25.66 25.68 25.57 25.63 68,021 -0.06(-0.23%)
Aug 01, 2017 25.62 25.70 25.57 25.69 52,171 +0.10(+0.39%)
Jul 31, 2017 25.67 25.67 25.57 25.59 17,751 -0.08(-0.31%)
Jul 28, 2017 25.73 25.78 25.67 25.67 17,210 -0.13(-0.50%)
Jul 27, 2017 25.73 25.84 25.70 25.80 22,432 +0.13(+0.51%)
Jul 26, 2017 25.85 25.91 25.64 25.67 48,281 -0.17(-0.66%)
Jul 25, 2017 25.81 25.89 25.76 25.84 47,399 +0.03(+0.12%)
Jul 24, 2017 25.77 25.83 25.77 25.81 27,822 +0.03(+0.12%)
Jul 21, 2017 25.80 25.84 25.77 25.78 18,942 -0.08(-0.29%)
Jul 20, 2017 25.95 25.95 25.81 25.86 96,081 -0.07(-0.29%)
Jul 19, 2017 25.89 25.95 25.88 25.93 39,784 +0.03(+0.12%)
Jul 18, 2017 25.89 25.92 25.88 25.90 22,093 -0.14(-0.54%)
Jul 17, 2017 26.04 26.07 26.02 26.04 12,598 +0.01(+0.04%)
Jul 14, 2017 26.09 26.20 26.03 26.03 210,601 -0.19(-0.72%)
Jul 13, 2017 26.25 26.29 26.21 26.22 21,770 +0.00(+0.00%)
Jul 12, 2017 26.26 26.32 26.22 26.22 28,550 -0.08(-0.30%)
Jul 11, 2017 26.38 26.40 26.30 26.30 26,553 -0.09(-0.32%)
Jul 10, 2017 26.36 26.44 26.36 26.39 9,856 -0.04(-0.13%)
Jul 07, 2017 26.40 26.42 26.28 26.42 12,779 +0.05(+0.19%)
Jul 06, 2017 26.38 26.42 26.35 26.37 21,974 -0.05(-0.19%)
Jul 05, 2017 26.49 26.49 26.42 26.42 12,881 +0.02(+0.08%)
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.