WisdomTree Bloomberg US Dollar Bullish Fund (USDU)
NYSEARCA: USDU · Real-Time Price · USD
26.00
+0.07 (0.27%)
Mar 5, 2026, 4:00 PM EST - Market closed
USDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 25.96 | 26.10 | 25.95 | 26.00 | 26.00 | 0.27% | 951,527 |
| Mar 4, 2026 | 25.95 | 25.97 | 25.90 | 25.93 | 25.93 | -0.12% | 308,316 |
| Mar 3, 2026 | 26.14 | 26.17 | 25.95 | 25.96 | 25.96 | 0.43% | 376,136 |
| Mar 2, 2026 | 25.97 | 25.97 | 25.78 | 25.85 | 25.85 | 1.73% | 1,011,962 |
| Feb 27, 2026 | 25.63 | 25.65 | 25.41 | 25.41 | 25.41 | -0.74% | 602,184 |
| Feb 26, 2026 | 25.61 | 25.69 | 25.60 | 25.60 | 25.60 | -0.08% | 79,105 |
| Feb 25, 2026 | 25.62 | 25.65 | 25.59 | 25.62 | 25.62 | -0.04% | 64,075 |
| Feb 24, 2026 | 25.69 | 25.71 | 25.63 | 25.63 | 25.63 | -0.08% | 569,579 |
| Feb 23, 2026 | 25.78 | 25.79 | 25.41 | 25.65 | 25.65 | - | 564,542 |
| Feb 20, 2026 | 25.70 | 25.72 | 25.61 | 25.65 | 25.65 | -0.16% | 138,176 |
| Feb 19, 2026 | 25.68 | 25.70 | 25.65 | 25.69 | 25.69 | 0.23% | 133,220 |
| Feb 18, 2026 | 25.53 | 25.63 | 25.53 | 25.63 | 25.63 | 0.55% | 199,451 |
| Feb 17, 2026 | 25.25 | 25.59 | 25.14 | 25.49 | 25.49 | 0.08% | 1,159,405 |
| Feb 13, 2026 | 25.39 | 25.53 | 25.39 | 25.47 | 25.47 | 0.12% | 682,380 |
| Feb 12, 2026 | 25.64 | 25.73 | 25.39 | 25.44 | 25.44 | -0.35% | 291,188 |
| Feb 11, 2026 | 25.43 | 25.53 | 25.39 | 25.53 | 25.53 | 0.55% | 209,324 |
| Feb 10, 2026 | 25.56 | 25.56 | 25.39 | 25.39 | 25.39 | -0.43% | 707,309 |
| Feb 9, 2026 | 25.59 | 25.59 | 25.46 | 25.50 | 25.50 | -0.55% | 542,598 |
| Feb 6, 2026 | 25.64 | 25.65 | 25.60 | 25.64 | 25.64 | -0.31% | 297,350 |
| Feb 5, 2026 | 25.69 | 25.73 | 25.67 | 25.72 | 25.72 | 0.12% | 255,219 |
| Feb 4, 2026 | 25.59 | 25.69 | 25.57 | 25.69 | 25.69 | 0.71% | 634,242 |
| Feb 3, 2026 | 26.20 | 26.20 | 25.51 | 25.51 | 25.51 | -0.39% | 339,487 |
| Feb 2, 2026 | 25.65 | 25.66 | 25.57 | 25.61 | 25.61 | 0.35% | 1,365,518 |
| Jan 30, 2026 | 25.34 | 25.56 | 25.34 | 25.52 | 25.52 | 0.87% | 806,179 |
| Jan 29, 2026 | 25.29 | 25.42 | 25.26 | 25.30 | 25.30 | -0.04% | 148,063 |
| Jan 28, 2026 | 25.28 | 25.42 | 25.28 | 25.31 | 25.31 | 0.40% | 305,079 |
| Jan 27, 2026 | 25.60 | 25.60 | 25.20 | 25.21 | 25.21 | -1.06% | 373,649 |
| Jan 26, 2026 | 25.64 | 25.64 | 25.42 | 25.48 | 25.48 | -0.47% | 607,543 |
| Jan 23, 2026 | 25.81 | 25.81 | 25.59 | 25.60 | 25.60 | -0.74% | 376,121 |
| Jan 22, 2026 | 25.88 | 25.88 | 25.79 | 25.79 | 25.79 | -0.42% | 209,482 |
| Jan 21, 2026 | 25.83 | 25.92 | 25.81 | 25.90 | 25.90 | 0.12% | 411,035 |
| Jan 20, 2026 | 26.04 | 26.04 | 25.83 | 25.87 | 25.87 | -0.46% | 239,599 |
| Jan 16, 2026 | 25.99 | 26.04 | 25.98 | 25.99 | 25.99 | - | 100,170 |
| Jan 15, 2026 | 26.10 | 26.10 | 25.96 | 25.99 | 25.99 | 0.04% | 72,096 |
| Jan 14, 2026 | 25.99 | 25.99 | 25.94 | 25.98 | 25.98 | -0.08% | 110,212 |
| Jan 13, 2026 | 25.95 | 26.02 | 25.95 | 26.00 | 26.00 | 0.12% | 93,674 |
| Jan 12, 2026 | 25.95 | 25.97 | 25.92 | 25.97 | 25.97 | - | 143,939 |
| Jan 9, 2026 | 25.97 | 26.01 | 25.97 | 25.97 | 25.97 | 0.08% | 156,320 |
| Jan 8, 2026 | 25.92 | 25.95 | 25.90 | 25.95 | 25.95 | 0.35% | 182,709 |
| Jan 7, 2026 | 25.86 | 25.89 | 25.83 | 25.86 | 25.86 | 0.15% | 159,581 |
| Jan 6, 2026 | 25.91 | 25.91 | 25.79 | 25.82 | 25.82 | 0.08% | 883,027 |
| Jan 5, 2026 | 25.88 | 25.92 | 25.76 | 25.80 | 25.80 | -0.12% | 948,995 |
| Jan 2, 2026 | 25.76 | 25.84 | 25.75 | 25.83 | 25.83 | 0.12% | 933,634 |
| Dec 31, 2025 | 25.78 | 25.81 | 25.74 | 25.80 | 25.80 | 0.19% | 183,328 |
| Dec 30, 2025 | 25.67 | 25.78 | 25.67 | 25.75 | 25.75 | 0.23% | 148,314 |
| Dec 29, 2025 | 25.80 | 25.88 | 25.69 | 25.69 | 25.69 | 0.04% | 184,411 |
| Dec 26, 2025 | 25.70 | 25.74 | 25.65 | 25.68 | 25.68 | -3.77% | 137,671 |
| Dec 24, 2025 | 26.69 | 26.69 | 26.66 | 26.69 | 25.70 | -0.09% | 53,133 |
| Dec 23, 2025 | 26.83 | 26.83 | 26.69 | 26.71 | 25.72 | -0.26% | 86,779 |
| Dec 22, 2025 | 26.82 | 26.84 | 26.77 | 26.78 | 25.79 | -0.26% | 94,397 |
| Dec 19, 2025 | 26.65 | 27.00 | 26.65 | 26.85 | 25.86 | -0.67% | 507,155 |
| Dec 18, 2025 | 26.90 | 27.03 | 26.79 | 27.03 | 26.03 | 0.82% | 100,818 |
| Dec 17, 2025 | 26.81 | 26.84 | 26.80 | 26.81 | 25.82 | 0.11% | 82,634 |
| Dec 16, 2025 | 26.84 | 26.84 | 26.70 | 26.78 | 25.79 | 0.04% | 797,093 |
| Dec 15, 2025 | 26.91 | 26.91 | 26.75 | 26.77 | 25.78 | -0.11% | 59,098 |
| Dec 12, 2025 | 26.88 | 26.88 | 26.77 | 26.80 | 25.81 | 0.15% | 216,811 |
| Dec 11, 2025 | 26.75 | 26.76 | 26.70 | 26.76 | 25.77 | -0.22% | 201,060 |
| Dec 10, 2025 | 26.94 | 26.97 | 26.81 | 26.82 | 25.83 | -0.45% | 614,035 |
| Dec 9, 2025 | 26.95 | 27.00 | 26.91 | 26.94 | 25.94 | 0.09% | 51,316 |
| Dec 8, 2025 | 26.79 | 26.95 | 26.73 | 26.92 | 25.92 | 0.13% | 192,216 |
| Dec 5, 2025 | 26.87 | 26.90 | 26.85 | 26.88 | 25.88 | -0.04% | 150,910 |
| Dec 4, 2025 | 26.88 | 26.91 | 26.85 | 26.89 | 25.89 | 0.04% | 420,937 |
| Dec 3, 2025 | 26.95 | 26.95 | 26.86 | 26.88 | 25.88 | -0.48% | 291,883 |
| Dec 2, 2025 | 26.97 | 27.04 | 26.97 | 27.01 | 26.01 | - | 375,009 |
| Dec 1, 2025 | 26.75 | 27.02 | 26.75 | 27.01 | 26.01 | 0.07% | 1,262,289 |
| Nov 28, 2025 | 26.96 | 27.05 | 26.95 | 26.99 | 25.99 | 0.04% | 523,942 |
| Nov 26, 2025 | 27.00 | 27.11 | 26.97 | 26.98 | 25.98 | -0.26% | 1,055,068 |
| Nov 25, 2025 | 27.07 | 27.09 | 27.03 | 27.05 | 26.05 | -0.33% | 206,762 |
| Nov 24, 2025 | 27.13 | 27.19 | 27.13 | 27.14 | 26.13 | 0.04% | 126,211 |
| Nov 21, 2025 | 27.06 | 27.21 | 27.06 | 27.13 | 26.12 | -0.15% | 750,510 |
| Nov 20, 2025 | 27.08 | 27.17 | 27.08 | 27.17 | 26.16 | 0.15% | 493,872 |
| Nov 19, 2025 | 26.93 | 27.14 | 26.93 | 27.13 | 26.12 | 0.44% | 245,993 |
| Nov 18, 2025 | 27.12 | 27.12 | 26.96 | 27.01 | 26.01 | - | 110,388 |
| Nov 17, 2025 | 26.95 | 27.06 | 26.91 | 27.01 | 26.01 | 0.56% | 139,640 |
| Nov 14, 2025 | 27.02 | 27.03 | 26.86 | 26.86 | 25.86 | -0.04% | 111,125 |
| Nov 13, 2025 | 26.90 | 26.90 | 26.84 | 26.87 | 25.87 | -0.26% | 70,519 |
| Nov 12, 2025 | 27.03 | 27.03 | 26.90 | 26.94 | 25.94 | 0.04% | 98,137 |
| Nov 11, 2025 | 26.88 | 26.95 | 26.88 | 26.93 | 25.93 | 0.07% | 332,368 |
| Nov 10, 2025 | 26.93 | 27.06 | 26.90 | 26.91 | 25.91 | -0.04% | 317,007 |
| Nov 7, 2025 | 26.84 | 26.96 | 26.84 | 26.92 | 25.92 | -0.15% | 511,023 |
| Nov 6, 2025 | 27.00 | 27.03 | 26.96 | 26.96 | 25.96 | -0.44% | 107,410 |
| Nov 5, 2025 | 27.25 | 27.25 | 27.06 | 27.08 | 26.08 | -0.04% | 827,573 |
| Nov 4, 2025 | 27.06 | 27.20 | 27.02 | 27.09 | 26.09 | 0.44% | 392,666 |
| Nov 3, 2025 | 26.91 | 27.02 | 26.90 | 26.97 | 25.97 | - | 382,406 |
| Oct 31, 2025 | 26.95 | 26.98 | 26.93 | 26.97 | 25.97 | 0.33% | 148,859 |
| Oct 30, 2025 | 26.89 | 26.91 | 26.87 | 26.88 | 25.88 | 0.26% | 64,851 |
| Oct 29, 2025 | 26.71 | 26.83 | 26.67 | 26.81 | 25.82 | 0.49% | 328,468 |
| Oct 28, 2025 | 26.74 | 26.74 | 26.68 | 26.68 | 25.69 | -0.15% | 88,979 |
| Oct 27, 2025 | 26.87 | 26.87 | 26.71 | 26.72 | 25.73 | -0.11% | 124,581 |
| Oct 24, 2025 | 26.71 | 26.75 | 26.71 | 26.75 | 25.76 | 0.11% | 58,844 |
| Oct 23, 2025 | 26.79 | 26.79 | 26.72 | 26.72 | 25.73 | -0.07% | 100,027 |
| Oct 22, 2025 | 26.75 | 26.75 | 26.69 | 26.74 | 25.75 | 0.07% | 119,827 |
| Oct 21, 2025 | 26.71 | 26.74 | 26.69 | 26.72 | 25.73 | 0.38% | 221,392 |
| Oct 20, 2025 | 26.63 | 26.64 | 26.59 | 26.62 | 25.63 | 0.15% | 69,005 |
| Oct 17, 2025 | 26.60 | 26.63 | 26.57 | 26.58 | 25.60 | 0.04% | 83,652 |
| Oct 16, 2025 | 26.59 | 26.66 | 26.57 | 26.57 | 25.59 | -0.41% | 669,796 |
| Oct 15, 2025 | 26.73 | 26.73 | 26.65 | 26.68 | 25.69 | -0.34% | 79,174 |
| Oct 14, 2025 | 26.81 | 26.81 | 26.73 | 26.77 | 25.78 | - | 603,297 |
| Oct 13, 2025 | 26.70 | 26.79 | 26.70 | 26.77 | 25.78 | 0.19% | 109,559 |
| Oct 10, 2025 | 26.49 | 26.78 | 26.49 | 26.72 | 25.73 | -0.26% | 155,283 |