UK markets closed

WisdomTree Bloomberg US Dllr Bullish ETF (USDU)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.74+0.14 (+0.53%)
As of 03:10PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202426.6826.7626.6826.7426.7425,974
29 Apr 202426.6526.6526.5426.6026.60112,900
26 Apr 202426.6526.7326.6526.7026.7053,300
25 Apr 202426.7326.7326.5826.6026.60299,400
24 Apr 202426.6326.6726.6026.6526.6556,400
23 Apr 202426.7026.7026.5726.6026.6094,500
22 Apr 202426.7126.7526.6626.6926.69104,700
19 Apr 202426.6526.7226.6426.6826.6862,200
18 Apr 202426.6126.6826.6126.6726.6751,100
17 Apr 202426.6426.6826.5826.6226.62385,800
16 Apr 202426.6626.7426.6626.7026.70173,100
15 Apr 202426.5826.6226.5526.6026.6092,600
12 Apr 202426.5426.6126.5326.5526.55878,100
11 Apr 202426.2926.4326.2926.3826.38779,200
10 Apr 202426.2326.3926.2326.3626.36121,400
09 Apr 202426.0826.1426.0726.1326.1346,900
08 Apr 202426.1626.1726.1226.1226.12156,300
05 Apr 202426.2426.2426.1526.1626.1677,300
04 Apr 202426.0926.1726.0726.1726.1753,000
03 Apr 202426.2626.3026.1226.2026.2063,700
02 Apr 202426.2026.2526.2026.2526.25234,000
01 Apr 202426.1926.2925.9526.2826.28555,600
28 Mar 202426.1726.2026.1626.2026.20242,800
27 Mar 202426.1726.1726.1226.1326.1346,100
26 Mar 202426.1126.1926.1126.1926.1966,600
25 Mar 202426.1326.1526.1126.1226.12152,000
22 Mar 202426.1326.2026.1326.1926.1999,800
21 Mar 202426.0026.0826.0026.0726.0727,800
20 Mar 202426.0726.1125.9225.9325.93188,700
19 Mar 202426.0826.0826.0326.0426.04108,900
18 Mar 202425.9125.9825.9125.9825.98107,100
15 Mar 202425.8925.9325.8825.9125.9183,400
14 Mar 202425.8025.8925.8025.8825.8870,600
13 Mar 202425.7925.7925.7325.7625.7623,100
12 Mar 202425.7925.8525.7925.8025.80112,900
11 Mar 202425.7625.7825.7425.7625.7663,600
08 Mar 202425.7025.8225.6925.7825.78467,100
07 Mar 202425.8625.8725.7625.7625.76108,900
06 Mar 202425.9325.9325.8525.8825.8837,100
05 Mar 202425.9626.0025.9425.9725.97454,800
04 Mar 202426.0026.0025.9725.9825.9899,800
01 Mar 202426.0926.0925.9826.0126.01429,300
29 Feb 202425.9726.0525.9626.0226.02115,900
28 Feb 202426.0426.0426.0126.0226.0256,300
27 Feb 202425.9825.9925.9625.9925.9965,200
26 Feb 202425.9726.0425.9626.0426.0431,400
23 Feb 202426.0026.0025.9526.0026.0060,500
22 Feb 202425.9926.0125.9525.9525.9581,200
21 Feb 202425.9626.0425.9625.9825.98120,400
20 Feb 202425.9026.0025.9025.9925.99176,600
16 Feb 202426.0826.0825.9726.0026.00245,000
15 Feb 202425.9726.1525.9526.0626.06485,100
14 Feb 202426.0526.0726.0326.0626.06510,600
13 Feb 202426.0326.1425.9426.0926.0999,100
12 Feb 202425.9125.9425.8925.9125.9144,800
09 Feb 202425.9225.9825.8925.8925.89174,500
08 Feb 202425.9325.9625.8925.8925.8993,100
07 Feb 202425.8625.8825.8225.8725.87126,800
06 Feb 202425.9625.9625.8425.8725.87111,400
05 Feb 202425.9325.9925.9325.9525.9594,000
02 Feb 202425.8125.8825.8125.8625.8698,900
01 Feb 202425.7525.7825.6425.6525.651,491,200
31 Jan 202425.6825.7925.4225.7825.78100,800
30 Jan 202425.7125.7725.7025.7225.72112,400
29 Jan 202425.7525.7925.7125.7425.74112,100
26 Jan 202425.7325.7325.6925.7125.7138,600
25 Jan 202425.7325.7625.6125.6825.6881,000
24 Jan 202425.6425.7125.5925.7125.71144,000
23 Jan 202425.7425.8225.7425.7625.7693,400
22 Jan 202425.6825.7825.6625.7325.73143,600
19 Jan 202425.7325.7625.6725.6725.6751,100
18 Jan 202425.7625.7725.7125.7225.72170,100
17 Jan 202425.7925.8125.7325.7425.74102,500
16 Jan 202425.6025.7225.6025.7225.72336,900
12 Jan 202425.4125.4525.3425.4525.45113,800
11 Jan 202425.4025.5125.4025.5025.5094,400
10 Jan 202425.4425.4625.4025.4425.4449,300
09 Jan 202425.4025.4625.3725.4625.46153,400
08 Jan 202425.3725.4025.3125.3525.35161,200
05 Jan 202425.3925.4225.2925.3725.37100,800
04 Jan 202425.4125.4225.3625.4025.40147,700
03 Jan 202425.3725.4225.3525.3825.3883,300
02 Jan 202425.0525.3325.0425.3025.30777,800
29 Dec 202325.0525.1325.0525.1125.111,467,200
28 Dec 202325.0125.1125.0025.1025.10104,900
27 Dec 202325.1125.2325.0625.0625.06158,900
26 Dec 202325.1425.2125.1325.1425.14116,700
22 Dec 202325.1425.2825.0525.2325.23664,200
22 Dec 20231.755 Dividend
21 Dec 202326.9927.0226.9426.9625.20196,900
20 Dec 202327.0527.1827.0427.1825.4149,900
19 Dec 202327.1027.1027.0127.0325.27148,900
18 Dec 202327.1027.2127.1027.2025.43364,900
15 Dec 202327.0727.1227.0527.1025.341,525,800
14 Dec 202327.0927.1026.9526.9725.21466,600
13 Dec 202327.4227.4527.1427.2525.481,068,800
12 Dec 202327.4627.4927.4027.4325.6487,400
11 Dec 202327.5027.5027.4527.4925.7059,600
08 Dec 202327.4427.4827.2027.4825.69164,000
07 Dec 202327.3627.3827.2527.3525.57119,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...