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 (%)
Jan 31, 2020 27.09 27.10 26.95 27.03 5,200 +0.04(+0.13%)
Jan 30, 2020 27.12 27.12 26.99 27.00 3,640 -0.09(-0.35%)
Jan 29, 2020 27.10 27.10 27.09 27.09 742 +0.02(+0.06%)
Jan 28, 2020 26.99 27.10 26.99 27.07 1,109 -0.09(-0.32%)
Jan 27, 2020 27.10 27.35 26.99 27.16 2,505 +0.18(+0.67%)
Jan 24, 2020 26.98 26.98 26.98 26.98 500 +0.05(+0.17%)
Jan 23, 2020 27.00 27.05 26.90 26.93 1,586 +0.01(+0.06%)
Jan 22, 2020 26.97 26.97 26.92 26.92 1,051 -0.05(-0.19%)
Jan 21, 2020 26.95 26.97 26.88 26.97 20,426 +0.00(+0.00%)
Jan 17, 2020 26.97 26.97 26.89 26.97 1,700 +0.00(+0.00%)
Jan 16, 2020 26.96 26.98 26.96 26.97 2,554 +0.04(+0.13%)
Jan 15, 2020 26.90 26.93 26.90 26.93 2,089 +0.00(+0.00%)
Jan 14, 2020 26.95 26.96 26.90 26.93 4,686 -0.05(-0.17%)
Jan 13, 2020 26.98 27.00 26.86 26.98 1,504 +0.01(+0.04%)
Jan 10, 2020 26.87 27.06 26.87 26.97 3,200 -0.02(-0.06%)
Jan 09, 2020 26.99 26.99 26.99 26.99 269 +0.03(+0.11%)
Jan 08, 2020 26.88 26.97 26.85 26.95 2,401 +0.10(+0.39%)
Jan 07, 2020 26.87 26.87 26.75 26.85 3,198 +0.09(+0.32%)
Jan 06, 2020 26.81 26.81 26.66 26.76 6,158 -0.06(-0.22%)
Jan 03, 2020 26.91 26.91 26.65 26.83 1,300 +0.03(+0.09%)
Jan 02, 2020 26.85 26.85 26.58 26.80 13,350 +0.14(+0.52%)
Dec 31, 2019 26.66 26.74 26.58 26.66 13,800 -0.14(-0.52%)
Dec 30, 2019 26.95 26.95 26.74 26.80 2,452 -0.11(-0.40%)
Dec 27, 2019 26.94 26.94 26.78 26.91 5,700 -0.05(-0.19%)
Dec 26, 2019 27.01 27.01 26.86 26.96 4,181 -0.03(-0.12%)
Dec 24, 2019 27.02 27.09 26.85 26.99 27,900 +0.02(+0.07%)
Dec 23, 2019 26.82 26.97 26.82 26.97 11,931 -0.82(-2.94%)
Dec 20, 2019 27.75 27.79 27.68 27.79 3,600 +0.05(+0.17%)
Dec 19, 2019 27.71 27.83 27.70 27.74 6,634 -0.09(-0.32%)
Dec 18, 2019 27.76 27.85 27.71 27.83 5,316 +0.12(+0.43%)
Dec 17, 2019 27.67 27.71 27.67 27.71 165 +0.03(+0.12%)
Dec 16, 2019 27.69 27.73 27.59 27.67 36,982 -0.05(-0.16%)
Dec 13, 2019 27.62 27.72 27.62 27.72 1,500 -0.02(-0.05%)
Dec 12, 2019 27.75 27.81 27.70 27.74 2,411 -0.00(-0.02%)
Dec 11, 2019 27.83 27.83 27.73 27.74 3,144 -0.07(-0.27%)
Dec 10, 2019 27.85 27.85 27.75 27.81 1,378 -0.03(-0.11%)
Dec 09, 2019 27.87 27.87 27.80 27.84 940 -0.01(-0.05%)
Dec 06, 2019 27.89 27.92 27.76 27.86 7,900 +0.08(+0.30%)
Dec 05, 2019 27.79 27.79 27.77 27.77 622 -0.11(-0.40%)
Dec 04, 2019 27.92 27.92 27.88 27.88 1,583 -0.04(-0.13%)
Dec 03, 2019 27.92 27.92 27.88 27.92 9,881 +0.01(+0.05%)
Dec 02, 2019 28.05 28.05 27.90 27.91 1,762 -0.10(-0.34%)
Nov 29, 2019 28.02 28.08 28.00 28.00 2,100 +0.00(+0.01%)
Nov 27, 2019 27.77 28.00 27.77 28.00 6,300 +0.00(+0.01%)
Nov 26, 2019 28.04 28.09 27.91 28.00 1,796 -0.01(-0.03%)
Nov 25, 2019 28.03 28.09 28.01 28.01 3,179 -0.07(-0.27%)
Nov 22, 2019 28.00 28.08 28.00 28.08 1,600 +0.16(+0.58%)
Nov 21, 2019 27.92 27.92 27.92 27.92 34 -0.01(-0.03%)
Nov 20, 2019 27.93 27.98 27.92 27.93 2,708 +0.05(+0.19%)
Nov 19, 2019 27.84 27.87 27.84 27.87 250 -0.01(-0.05%)
Nov 18, 2019 27.84 27.93 27.84 27.89 4,413 +0.05(+0.17%)
Nov 15, 2019 27.86 27.86 27.84 27.84 700 -0.06(-0.22%)
Nov 14, 2019 27.88 27.90 27.88 27.90 630 -0.05(-0.19%)
Nov 13, 2019 28.00 28.02 27.92 27.96 139,723 +0.03(+0.09%)
Nov 12, 2019 27.98 27.98 27.87 27.93 12,723 +0.03(+0.09%)
Nov 11, 2019 27.92 27.92 27.90 27.90 1,056 -0.00(-0.01%)
Nov 08, 2019 27.87 27.92 27.87 27.91 1,100 +0.06(+0.20%)
Nov 07, 2019 27.82 27.85 27.82 27.85 782 -0.03(-0.11%)
Nov 06, 2019 27.81 27.91 27.81 27.88 11,693 +0.15(+0.56%)
Nov 05, 2019 27.79 27.83 27.73 27.73 2,119 +0.01(+0.02%)
Nov 04, 2019 27.70 27.75 27.70 27.72 10,811 +0.05(+0.20%)
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.