Quantcast

WisdomTree Bloomberg U.S. Dollar Bullish Fund Historical Stock Prices

(ETF)
USDU 
$27.3707
*  
0.0591
0.22%
Get USDU Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading USDU now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-APR-2019 TO 18-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 27.28 27.505 27.3707 27.3707 4,740
07/18/2019 27.4511 27.5 27.31 27.3116 30,407
07/17/2019 27.52 27.52 27.4566 27.4748 35,246
07/16/2019 27.49 27.57 27.4845 27.5185 2,498
07/15/2019 27.3494 27.3494 27.2574 27.3133 2,067
07/12/2019 27.4668 27.545 27.3781 27.3981 7,674
07/11/2019 27.476 27.476 27.4112 27.45 5,425
07/10/2019 27.5873 27.5873 27.5266 27.5266 1,161
07/09/2019 27.53 27.6 27.48 27.545 3,682
07/08/2019 27.5168 27.57 27.4107 27.47 2,893
07/05/2019 27.47 27.49 27.4 27.4531 2,830
07/03/2019 27.34 27.4036 26.03 27.34 13,145
07/02/2019 27.37 27.425 27.33 27.3934 3,078
07/01/2019 27.32 27.48 27.265 27.46 19,285
06/28/2019 27.274 27.2927 27.2632 27.2632 4,156
06/27/2019 27.22 27.2582 27.22 27.2582 8,566
06/26/2019 27.2957 27.32 27.2023 27.2234 2,845
06/25/2019 27.22 27.2971 27.18 27.2664 6,303
06/24/2019 27.24 27.285 27.24 27.2532 4,103
06/21/2019 27.3127 27.346 27.3117 27.3117 30,224
06/20/2019 27.25 27.3638 27.24 27.3232 114,980
06/19/2019 27.555 27.555 27.42 27.45 1,825
06/18/2019 27.59 27.59 27.53 27.58 7,295
06/17/2019 27.5658 27.63 27.55 27.59 12,286
06/14/2019 27.5928 27.5928 27.5928 27.5928 187
06/13/2019 27.47 27.53 27.4 27.4535 56,056
06/12/2019 27.4254 27.5 27.34 27.4476 29,125
06/11/2019 27.46 27.46 27.31 27.41 18,787
06/10/2019 27.43 27.43 27.385 27.4282 3,656
06/07/2019 27.4249 27.47 27.3718 27.4275 13,998
06/06/2019 27.52 27.52 27.4784 27.4844 2,399
06/05/2019 27.5 27.5651 27.406 27.5334 181,506
06/04/2019 27.54 27.6074 27.43 27.58 60,785
06/03/2019 27.63 27.65 27.4801 27.5895 15,109
05/31/2019 27.75 27.75 27.61 27.6381 22,327
05/30/2019 27.7204 27.79 27.71 27.71 3,090
05/29/2019 27.645 27.8 27.645 27.7239 9,707
05/28/2019 27.6322 27.6693 27.6 27.6406 2,728
05/24/2019 27.55 27.67 27.5077 27.67 10,437
05/23/2019 27.66 27.66 27.58 27.5865 5,045
05/22/2019 27.64 27.64 27.6049 27.6049 420
05/21/2019 27.627 27.6372 27.605 27.634 1,703
05/20/2019 27.64 27.64 27.54 27.6081 492
05/17/2019 27.66 27.66 27.6135 27.6349 2,226
05/16/2019 27.5386 27.5585 27.5386 27.5585 578
05/15/2019 27.533 27.5365 27.46 27.505 6,330
05/14/2019 27.4701 27.49 27.4701 27.48 750
05/13/2019 27.35 27.4808 27.35 27.4808 4,576
05/10/2019 27.425 27.425 27.3514 27.4115 6,298
05/09/2019 27.54 27.545 27.3911 27.4489 8,504
05/08/2019 27.47 27.48 27.4601 27.48 11,258
05/07/2019 27.491 27.4982 27.4643 27.4643 2,441
05/06/2019 27.53 27.53 27.41 27.4598 4,461
05/03/2019 27.55 27.55 27.3701 27.4277 2,546
05/02/2019 27.5 27.5 27.42 27.5 4,259
05/01/2019 27.45 27.45 27.2737 27.435 2,330
04/30/2019 27.415 27.415 27.415 27.415 304
04/29/2019 27.5669 27.5669 27.5 27.5 3,573
04/26/2019 27.5061 27.5061 27.4205 27.5 8,354
04/25/2019 27.63 27.6399 27.5606 27.5789 7,914
04/24/2019 27.48 27.55 27.4294 27.55 7,241
04/23/2019 27.44 27.489 27.4219 27.4486 18,870
04/22/2019 27.38 27.38 27.29 27.32 1,128
04/18/2019 27.32 27.3899 27.3019 27.305 5,706
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for USDU

Research Brokers before you trade

Want to trade FX?



Smart Portfolio