Skip to main content

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

26.20 +0.07 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 24.82 24.82 24.75 24.79 124,962 -0.05(-0.19%)
Jun 29, 2023 24.85 24.86 24.81 24.84 50,962 +0.08(+0.34%)
Jun 28, 2023 24.75 24.81 24.75 24.76 68,179 +0.12(+0.49%)
Jun 27, 2023 24.64 24.67 24.62 24.63 110,563 -0.06(-0.23%)
Jun 26, 2023 24.73 24.73 24.68 24.69 62,758 -0.03(-0.11%)
Jun 23, 2023 24.69 24.74 24.69 24.72 152,210 +0.12(+0.47%)
Jun 22, 2023 24.56 24.63 24.56 24.60 58,332 +0.03(+0.14%)
Jun 21, 2023 24.65 24.65 24.50 24.57 140,240 -0.03(-0.11%)
Jun 20, 2023 24.58 24.63 24.57 24.60 161,056 +0.09(+0.38%)
Jun 16, 2023 24.48 24.51 24.48 24.50 48,290 +0.09(+0.38%)
Jun 15, 2023 24.61 24.62 24.41 24.41 232,002 -0.17(-0.68%)
Jun 14, 2023 24.59 24.66 24.52 24.58 3,141,713 -0.07(-0.30%)
Jun 13, 2023 24.66 24.68 24.63 24.65 87,958 -0.09(-0.38%)
Jun 12, 2023 24.73 24.78 24.71 24.75 143,303 +0.01(+0.04%)
Jun 09, 2023 24.71 24.74 24.69 24.74 107,667 +0.05(+0.19%)
Jun 08, 2023 24.77 24.77 24.68 24.69 169,168 -0.12(-0.49%)
Jun 07, 2023 24.80 24.83 24.73 24.81 114,890 +0.01(+0.04%)
Jun 06, 2023 24.87 24.87 24.80 24.80 45,902 -0.02(-0.08%)
Jun 05, 2023 24.89 24.89 24.80 24.82 48,768 -0.04(-0.15%)
Jun 02, 2023 24.74 24.86 24.71 24.86 174,330 +0.12(+0.49%)
Jun 01, 2023 24.87 24.98 24.74 24.74 425,512 -0.19(-0.75%)
May 31, 2023 24.92 24.99 24.90 24.92 248,710 +0.06(+0.23%)
May 30, 2023 24.85 24.89 24.84 24.87 212,629 +0.00(+0.00%)
May 26, 2023 24.88 24.93 24.85 24.87 121,689 -0.07(-0.30%)
May 25, 2023 24.89 24.94 24.89 24.94 118,463 +0.08(+0.34%)
May 24, 2023 24.75 24.89 24.75 24.86 590,425 +0.05(+0.19%)
May 23, 2023 24.77 24.81 24.75 24.81 132,918 +0.11(+0.45%)
May 22, 2023 24.70 24.73 24.68 24.70 99,695 +0.05(+0.19%)
May 19, 2023 24.68 24.71 24.63 24.65 147,994 -0.08(-0.34%)
May 18, 2023 24.69 24.77 24.69 24.74 99,342 +0.17(+0.68%)
May 17, 2023 24.62 24.64 24.56 24.57 89,645 +0.04(+0.15%)
May 16, 2023 24.49 24.54 24.49 24.53 527,637 +0.06(+0.23%)
May 15, 2023 24.51 24.53 24.47 24.48 68,671 -0.07(-0.27%)
May 12, 2023 24.46 24.56 24.46 24.54 109,211 +0.13(+0.54%)
May 11, 2023 24.36 24.43 24.36 24.41 82,232 +0.15(+0.62%)
May 10, 2023 24.33 24.33 24.25 24.26 165,609 -0.07(-0.27%)
May 09, 2023 24.34 24.38 24.33 24.33 176,693 +0.04(+0.15%)
May 08, 2023 24.23 24.30 24.23 24.29 71,832 +0.02(+0.08%)
May 05, 2023 24.34 24.34 24.25 24.27 197,298 -0.04(-0.15%)
May 04, 2023 24.31 24.35 24.28 24.31 2,522,531 -0.03(-0.12%)
May 03, 2023 24.39 24.39 24.29 24.34 670,541 -0.11(-0.46%)
May 02, 2023 24.50 24.51 24.44 24.45 718,293 -0.02(-0.08%)
May 01, 2023 24.41 24.49 24.41 24.47 244,095 +0.06(+0.23%)
Apr 28, 2023 24.42 24.47 24.38 24.41 176,027 +0.03(+0.11%)
Apr 27, 2023 24.42 24.42 24.35 24.38 188,749 -0.01(-0.04%)
Apr 26, 2023 24.31 24.39 24.31 24.39 139,000 -0.03(-0.12%)
Apr 25, 2023 24.35 24.44 24.35 24.42 94,638 +0.11(+0.46%)
Apr 24, 2023 24.34 24.36 24.30 24.31 81,239 -0.05(-0.20%)
Apr 21, 2023 24.32 24.42 24.30 24.36 493,765 +0.03(+0.12%)
Apr 20, 2023 24.37 24.37 24.30 24.33 288,145 -0.04(-0.15%)
Apr 19, 2023 24.40 24.40 24.33 24.36 225,876 +0.03(+0.12%)
Apr 18, 2023 24.30 24.35 24.30 24.34 54,430 -0.03(-0.12%)
Apr 17, 2023 24.32 24.40 24.32 24.36 75,974 +0.09(+0.39%)
Apr 14, 2023 24.21 24.30 24.18 24.27 214,381 +0.24(+1.01%)
Apr 13, 2023 24.17 24.17 24.03 24.03 1,621,411 -0.27(-1.12%)
Apr 12, 2023 24.25 24.35 24.18 24.30 3,380,119 -0.10(-0.42%)
Apr 11, 2023 24.35 24.40 24.34 24.40 93,970 -0.02(-0.08%)
Apr 10, 2023 24.48 24.48 24.41 24.42 167,072 +0.16(+0.66%)
Apr 06, 2023 24.30 24.34 24.25 24.26 86,306 +0.02(+0.08%)
Apr 05, 2023 24.21 24.30 24.10 24.24 186,435 +0.02(+0.08%)
Apr 04, 2023 24.27 24.29 24.19 24.22 643,479 -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.