Skip to main content
WisdomTree Bloomberg US Dollar Bullish Fund (USDU)
NYSEARCA: USDU · Real-Time Price · USD
26.88
-0.01 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

USDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.8726.9026.8526.8826.88-0.04%150,910
Dec 4, 202526.8826.9126.8526.8926.890.04%420,937
Dec 3, 202526.9526.9526.8626.8826.88-0.48%291,880
Dec 2, 202526.9727.0426.9727.0127.01-375,009
Dec 1, 202526.7527.0226.7527.0127.010.07%1,262,289
Nov 28, 202526.9627.0526.9526.9926.990.04%523,930
Nov 26, 202527.0027.1126.9726.9826.98-0.26%1,055,067
Nov 25, 202527.0727.0927.0327.0527.05-0.33%206,762
Nov 24, 202527.1327.1927.1327.1427.140.04%126,131
Nov 21, 202527.0627.2127.0627.1327.13-0.15%750,510
Nov 20, 202527.0827.1727.0827.1727.170.15%493,872
Nov 19, 202526.9327.1426.9327.1327.130.44%245,993
Nov 18, 202527.1227.1226.9627.0127.01-110,388
Nov 17, 202526.9527.0626.9127.0127.010.56%139,640
Nov 14, 202527.0227.0326.8626.8626.86-0.04%111,125
Nov 13, 202526.9026.9026.8426.8726.87-0.26%70,519
Nov 12, 202527.0327.0326.9026.9426.940.04%98,137
Nov 11, 202526.8826.9526.8826.9326.930.07%332,368
Nov 10, 202526.9327.0626.9026.9126.91-0.04%317,007
Nov 7, 202526.8426.9626.8426.9226.92-0.15%511,023
Nov 6, 202527.0027.0326.9626.9626.96-0.44%107,410
Nov 5, 202527.2527.2527.0627.0827.08-0.04%827,573
Nov 4, 202527.0627.2027.0227.0927.090.44%392,666
Nov 3, 202526.9127.0226.9026.9726.97-382,406
Oct 31, 202526.9526.9826.9326.9726.970.33%148,859
Oct 30, 202526.8926.9126.8726.8826.880.26%64,851
Oct 29, 202526.7126.8326.6726.8126.810.49%328,468
Oct 28, 202526.7426.7426.6826.6826.68-0.15%88,979
Oct 27, 202526.8726.8726.7126.7226.72-0.11%124,581
Oct 24, 202526.7126.7526.7126.7526.750.11%58,844
Oct 23, 202526.7926.7926.7226.7226.72-0.07%100,027
Oct 22, 202526.7526.7526.6926.7426.740.07%119,827
Oct 21, 202526.7126.7426.6926.7226.720.38%221,392
Oct 20, 202526.6326.6426.5926.6226.620.15%69,005
Oct 17, 202526.6026.6326.5726.5826.580.04%83,652
Oct 16, 202526.5926.6626.5726.5726.57-0.41%669,796
Oct 15, 202526.7326.7326.6526.6826.68-0.34%79,174
Oct 14, 202526.8126.8126.7326.7726.77-603,297
Oct 13, 202526.7026.7926.7026.7726.770.19%109,559
Oct 10, 202526.4926.7826.4926.7226.72-0.26%155,283
Oct 9, 202526.6226.8126.6226.7926.790.53%382,362
Oct 8, 202526.6426.7526.6426.6526.650.08%87,026
Oct 7, 202526.5626.6326.5626.6326.630.53%64,711
Oct 6, 202526.5126.5326.4926.4926.490.26%133,757
Oct 3, 202526.5826.5826.4026.4226.42-0.11%101,159
Oct 2, 202526.4126.5026.4126.4526.450.30%536,295
Oct 1, 202526.3926.4226.3226.3726.37-0.08%197,201
Sep 30, 202526.4026.4026.3426.3926.390.04%78,791
Sep 29, 202526.2226.4026.2226.3826.38-0.19%148,045
Sep 26, 202526.4926.5126.4326.4326.43-0.45%98,227
Sep 25, 202526.4926.5626.4726.5526.550.57%110,110
Sep 24, 202526.2626.4226.2626.4026.400.57%46,397
Sep 23, 202526.3326.3326.2426.2526.250.04%131,246
Sep 22, 202526.2626.3126.2426.2426.24-0.30%171,413
Sep 19, 202526.2826.3226.2226.3226.320.42%133,794
Sep 18, 202526.2226.2726.2026.2126.210.40%148,180
Sep 17, 202526.2126.2125.9526.1126.110.21%77,736
Sep 16, 202526.2026.2026.0326.0526.05-0.57%170,176
Sep 15, 202526.2026.2326.1726.2026.20-0.27%171,276
Sep 12, 202526.3026.3126.2426.2726.270.11%51,145
Sep 11, 202526.2326.2726.2126.2426.24-0.19%48,615
Sep 10, 202526.2626.3326.2526.2926.29-0.15%169,036
Sep 9, 202526.2226.3326.2226.3326.330.38%73,543
Sep 8, 202526.2426.3026.2326.2326.23-0.27%740,505
Sep 5, 202526.2826.3426.2326.3026.30-0.42%94,531
Sep 4, 202526.2926.4526.1326.4126.410.08%100,105
Sep 3, 202526.4226.4226.2826.3926.390.04%494,378
Sep 2, 202526.3326.4226.2926.3826.380.53%198,010
Aug 29, 202526.2626.3126.2426.2426.24-0.02%63,741
Aug 28, 202526.2926.2926.2226.2526.25-0.36%18,594
Aug 27, 202526.4526.4526.3126.3426.340.04%33,732
Aug 26, 202526.3026.3526.3026.3326.33-0.15%415,977
Aug 25, 202526.2426.3826.2426.3726.370.50%106,388
Aug 22, 202526.4426.4826.1926.2426.24-0.83%141,780
Aug 21, 202526.3526.4626.0926.4626.460.38%119,877
Aug 20, 202526.3426.3726.3126.3626.360.04%365,097
Aug 19, 202526.3626.3626.3126.3526.350.27%132,721
Aug 18, 202526.1926.3626.1926.2826.280.04%236,659
Aug 15, 202526.4726.4726.2126.2726.27-0.11%87,060
Aug 14, 202526.2626.3326.2526.3026.300.50%269,910
Aug 13, 202526.2026.2026.1326.1726.17-0.19%267,414
Aug 12, 202526.3026.3226.1826.2226.22-0.42%131,773
Aug 11, 202526.2826.3626.2826.3326.330.30%286,990
Aug 8, 202526.2626.2826.2326.2526.25-449,061
Aug 7, 202526.2426.3126.2026.2526.250.08%80,988
Aug 6, 202526.2826.3026.2326.2326.23-0.46%95,123
Aug 5, 202526.5526.5526.3526.3526.35-0.23%221,523
Aug 4, 202526.3226.4226.3026.4126.410.04%451,989
Aug 1, 202526.6026.6026.3426.4026.40-0.83%1,404,244
Jul 31, 202526.5826.6226.5326.6226.620.34%537,498
Jul 30, 202526.4926.5526.4126.5326.530.76%132,643
Jul 29, 202526.4826.4826.3226.3326.330.15%212,087
Jul 28, 202526.1926.3126.1926.2926.290.84%346,827
Jul 25, 202526.1326.1326.0626.0726.070.35%167,985
Jul 24, 202525.9826.0225.9625.9825.980.08%60,796
Jul 23, 202526.0026.0325.9425.9625.96-0.27%120,062
Jul 22, 202526.0826.1125.9926.0326.03-0.42%165,649
Jul 21, 202526.2826.2826.0826.1426.14-0.46%254,990
Jul 18, 202526.1226.2626.1226.2626.260.08%112,944
Jul 17, 202526.3426.3426.2426.2426.240.23%249,665