Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Wisdomtree Bloomberg U.S. Dollar Bullish Fund (NY: USDU ) 26.44 +0.06 (+0.23%) Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jan 31, 2024 25.68 25.79 25.42 25.78 100,823 +0.06(+0.23%) Jan 30, 2024 25.71 25.77 25.70 25.72 112,434 -0.02(-0.08%) Jan 29, 2024 25.75 25.79 25.71 25.74 112,112 +0.03(+0.12%) Jan 26, 2024 25.73 25.73 25.69 25.71 38,609 +0.03(+0.12%) Jan 25, 2024 25.73 25.76 25.61 25.68 81,030 -0.03(-0.12%) Jan 24, 2024 25.64 25.71 25.59 25.71 143,992 -0.05(-0.19%) Jan 23, 2024 25.74 25.82 25.74 25.76 93,416 +0.03(+0.12%) Jan 22, 2024 25.68 25.77 25.66 25.73 143,573 +0.06(+0.23%) Jan 19, 2024 25.73 25.76 25.67 25.67 51,143 -0.05(-0.19%) Jan 18, 2024 25.76 25.77 25.71 25.72 170,101 -0.02(-0.08%) Jan 17, 2024 25.79 25.81 25.73 25.74 102,481 +0.02(+0.08%) Jan 16, 2024 25.60 25.72 25.60 25.72 336,902 +0.27(+1.06%) Jan 12, 2024 25.41 25.45 25.34 25.45 113,780 -0.05(-0.20%) Jan 11, 2024 25.40 25.51 25.40 25.50 94,397 +0.06(+0.24%) Jan 10, 2024 25.44 25.46 25.40 25.44 49,309 -0.02(-0.08%) Jan 09, 2024 25.40 25.46 25.37 25.46 153,351 +0.11(+0.43%) Jan 08, 2024 25.37 25.40 25.31 25.35 161,151 -0.02(-0.08%) Jan 05, 2024 25.39 25.42 25.29 25.37 100,818 -0.03(-0.12%) Jan 04, 2024 25.41 25.41 25.36 25.40 147,665 +0.02(+0.08%) Jan 03, 2024 25.37 25.42 25.35 25.38 83,267 +0.08(+0.32%) Jan 02, 2024 25.05 25.33 25.04 25.30 777,812 +0.19(+0.76%) Dec 29, 2023 25.05 25.13 25.05 25.11 1,467,194 +0.01(+0.04%) Dec 28, 2023 25.01 25.11 25.00 25.10 104,909 +0.04(+0.16%) Dec 27, 2023 25.11 25.23 25.06 25.06 158,927 -0.08(-0.32%) Dec 26, 2023 25.14 25.21 25.13 25.14 116,737 -0.09(-0.36%) Dec 22, 2023 25.14 25.28 25.05 25.23 664,151 +0.03(+0.10%) Dec 21, 2023 25.23 25.26 25.19 25.20 210,613 -0.21(-0.81%) Dec 20, 2023 25.29 25.41 25.28 25.41 53,347 +0.14(+0.56%) Dec 19, 2023 25.34 25.34 25.25 25.27 159,259 -0.16(-0.63%) Dec 18, 2023 25.34 25.44 25.34 25.43 390,324 +0.09(+0.37%) Dec 15, 2023 25.31 25.35 25.29 25.34 1,632,079 +0.12(+0.48%) Dec 14, 2023 25.33 25.34 25.20 25.21 499,040 -0.26(-1.03%) Dec 13, 2023 25.64 25.66 25.37 25.48 1,143,185 -0.17(-0.66%) Dec 12, 2023 25.67 25.70 25.62 25.64 93,462 -0.06(-0.22%) Dec 11, 2023 25.71 25.71 25.66 25.70 63,703 +0.01(+0.04%) Dec 08, 2023 25.65 25.69 25.43 25.69 175,417 +0.12(+0.48%) Dec 07, 2023 25.58 25.60 25.48 25.57 128,030 -0.10(-0.40%) Dec 06, 2023 25.58 25.67 25.58 25.67 68,222 +0.04(+0.15%) Dec 05, 2023 25.57 25.65 25.57 25.64 557,993 +0.08(+0.33%) Dec 04, 2023 25.56 25.60 25.51 25.55 242,349 +0.13(+0.51%) Dec 01, 2023 25.50 25.55 25.37 25.42 956,660 -0.09(-0.37%) Nov 30, 2023 25.50 25.58 25.47 25.51 79,242 +0.11(+0.44%) Nov 29, 2023 25.42 25.42 25.34 25.40 556,423 +0.04(+0.15%) Nov 28, 2023 25.41 25.42 25.32 25.36 252,244 -0.09(-0.37%) Nov 27, 2023 25.48 25.50 25.46 25.46 85,310 -0.03(-0.11%) Nov 24, 2023 25.53 25.58 25.48 25.49 43,779 -0.09(-0.37%) Nov 22, 2023 25.65 25.65 25.58 25.58 68,092 +0.07(+0.26%) Nov 21, 2023 25.46 25.54 25.43 25.51 174,376 +0.02(+0.07%) Nov 20, 2023 25.58 25.58 25.48 25.49 133,349 -0.18(-0.69%) Nov 17, 2023 25.64 25.67 25.61 25.67 29,027 -0.03(-0.11%) Nov 16, 2023 25.71 25.75 25.64 25.70 77,297 -0.02(-0.07%) Nov 15, 2023 25.68 25.74 25.67 25.72 1,565,637 +0.06(+0.22%) Nov 14, 2023 25.78 25.78 25.62 25.66 258,992 -0.32(-1.22%) Nov 13, 2023 26.01 26.10 25.96 25.98 43,886 -0.01(-0.04%) Nov 10, 2023 26.01 26.07 25.98 25.99 232,405 -0.06(-0.22%) Nov 09, 2023 25.92 26.05 25.88 26.05 122,035 +0.14(+0.54%) Nov 08, 2023 25.93 25.95 25.85 25.91 422,364 +0.03(+0.11%) Nov 07, 2023 25.88 25.92 25.85 25.88 634,646 +0.07(+0.29%) Nov 06, 2023 25.77 25.82 25.75 25.80 1,048,918 +0.03(+0.11%) Nov 03, 2023 25.78 25.82 25.26 25.78 200,646 -0.18(-0.68%) Nov 02, 2023 25.99 26.02 25.94 25.95 387,859 -0.19(-0.72%) 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.