USDU - WisdomTree Bloomberg U.S. Dollar Bullish Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201927.9227.9227.8227.9027.90900
Aug 15, 201927.8927.9726.6527.8927.895,500
Aug 14, 201927.8227.9027.8227.8927.898,700
Aug 13, 201926.6227.8526.6227.7227.721,600
Aug 12, 201927.8227.8227.7027.7027.704,000
Aug 09, 201927.7227.8027.6627.7427.74269,200
Aug 08, 201927.7427.7427.6427.7127.715,500
Aug 07, 201927.8527.8527.7427.7527.751,400
Aug 06, 201927.7027.7727.7027.7527.751,700
Aug 05, 201927.7727.7727.5827.7527.7540,500
Aug 02, 201927.7427.7927.7027.7927.793,800
Aug 01, 201927.8727.9927.7227.8027.803,100
Jul 31, 201927.7227.8027.7227.7927.793,800
Jul 30, 201927.7727.7727.7527.7527.75200
Jul 29, 201927.9327.9327.7627.7627.762,400
Jul 26, 201927.7127.7727.6627.7627.764,000
Jul 25, 201927.5927.7127.5927.6527.651,700
Jul 24, 201927.6027.6027.6027.6027.60200
Jul 23, 201927.5727.6927.5027.5627.56412,500
Jul 22, 201927.5427.5427.4427.4727.472,000
Jul 19, 201927.4427.5127.3727.3727.374,700
Jul 18, 201927.4527.5027.3127.3127.3130,400
Jul 17, 201927.5227.5227.4627.4727.4735,200
Jul 16, 201927.4927.5727.4827.5227.522,500
Jul 15, 201927.3527.3527.2627.3127.312,100
Jul 12, 201927.4727.5527.3827.4027.407,700
Jul 11, 201927.4827.4827.4127.4527.455,400
Jul 10, 201927.5927.5927.5327.5327.531,200
Jul 09, 201927.5327.6027.4827.5527.553,700
Jul 08, 201927.5227.5727.4127.4727.472,900
Jul 05, 201927.4727.4927.4027.4527.452,800
Jul 03, 201927.3427.4026.0327.3427.3413,100
Jul 02, 201927.3727.4327.3327.3927.393,100
Jul 01, 201927.3227.4827.2727.4627.4619,300
Jun 28, 201927.2727.2927.2627.2627.264,200
Jun 27, 201927.2227.2627.2227.2627.268,600
Jun 26, 201927.3027.3227.2027.2227.222,800
Jun 25, 201927.2227.3027.1827.2727.276,300
Jun 24, 201927.2427.2927.2427.2527.254,100
Jun 21, 201927.3127.3527.3127.3127.3130,200
Jun 20, 201927.2527.3627.2427.3227.32115,000
Jun 19, 201927.5627.5627.4227.4527.451,800
Jun 18, 201927.5927.5927.5327.5827.587,300
Jun 17, 201927.5727.6327.5527.5927.5912,300
Jun 14, 201927.5927.5927.5927.5927.59200
Jun 13, 201927.4727.5327.4027.4527.4556,100
Jun 12, 201927.4327.5027.3427.4527.4529,100
Jun 11, 201927.4627.4627.3127.4127.4118,800
Jun 10, 201927.4327.4327.3927.4327.433,700
Jun 07, 201927.4227.4727.3727.4327.4314,000
Jun 06, 201927.5227.5227.4827.4827.482,400
Jun 05, 201927.5027.5727.4127.5327.53181,500
Jun 04, 201927.5427.6127.4327.5827.5860,800
Jun 03, 201927.6327.6527.4827.5927.5915,100
May 31, 201927.7527.7527.6127.6427.6422,300
May 30, 201927.7227.7927.7127.7127.713,100
May 29, 201927.6527.8027.6527.7227.729,700
May 28, 201927.6327.6727.6027.6427.642,700
May 24, 201927.5527.6727.5127.6727.6710,400
May 23, 201927.6627.6627.5827.5927.595,000
May 22, 201927.6427.6427.6027.6027.60400
May 21, 201927.6327.6427.6127.6327.631,700
May 20, 201927.6427.6427.5427.6127.61500
May 17, 201927.6627.6627.6127.6327.632,200
May 16, 201927.5427.5627.5427.5627.56600
May 15, 201927.5327.5427.4627.5127.516,300
May 14, 201927.4727.4927.4727.4827.48800
May 13, 201927.3527.4827.3527.4827.484,600
May 10, 201927.4327.4327.3527.4127.416,300
May 09, 201927.5427.5527.3927.4527.458,500
May 08, 201927.4727.4827.4627.4827.4811,300
May 07, 201927.4927.5027.4627.4627.462,400
May 06, 201927.5327.5327.4127.4627.464,500
May 03, 201927.5527.5527.3727.4327.432,500
May 02, 201927.5027.5027.4227.5027.504,300
May 01, 201927.4527.4527.2727.4427.442,300
Apr 30, 201927.4227.4227.4227.4227.42300
Apr 29, 201927.5727.5727.5027.5027.503,600
Apr 26, 201927.5127.5127.4227.5027.508,400
Apr 25, 201927.6327.6427.5627.5827.587,900
Apr 24, 201927.4827.5527.4327.5527.557,200
Apr 23, 201927.4427.4927.4227.4527.4518,900
Apr 22, 201927.3827.3827.2927.3227.321,100
Apr 18, 201927.3227.3927.3027.3127.315,700
Apr 17, 201927.2627.2727.2427.2627.26900
Apr 16, 201927.2627.2627.2527.2527.25900
Apr 15, 201927.2227.2227.1427.2127.212,600
Apr 12, 201927.2027.2027.1227.1827.183,200
Apr 11, 201927.2227.2427.2227.2427.242,500
Apr 10, 201927.1327.2427.1227.1727.174,300
Apr 09, 201927.1927.2127.1527.2027.202,700
Apr 08, 201927.3027.3127.2127.2827.282,700
Apr 05, 201927.3527.4027.3327.3327.333,200
Apr 04, 201927.3427.3827.2427.2927.299,900
Apr 03, 201927.2527.2627.2227.2627.263,700
Apr 02, 201927.3127.3127.3127.3127.31300
Apr 01, 201927.2627.3527.2327.2927.294,700
Mar 29, 201927.2827.3427.2827.3227.321,100
Mar 28, 201927.2227.3627.2227.3027.306,700
Mar 27, 201927.2227.2827.2027.2827.281,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...