WisdomTree Bloomberg US Dollar Bullish Fund (USDU)
NYSEARCA: USDU · Real-Time Price · USD
25.81
-0.09 (-0.35%)
May 8, 2026, 4:00 PM EDT - Market closed
USDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 25.86 | 25.86 | 25.81 | 25.81 | 25.81 | -0.35% | 83,894 |
| May 7, 2026 | 25.79 | 25.90 | 25.78 | 25.90 | 25.90 | 0.31% | 139,136 |
| May 6, 2026 | 25.86 | 25.95 | 25.80 | 25.82 | 25.82 | -0.62% | 357,639 |
| May 5, 2026 | 25.75 | 25.98 | 25.75 | 25.98 | 25.98 | 0.08% | 349,905 |
| May 4, 2026 | 25.84 | 26.01 | 25.84 | 25.96 | 25.96 | 0.23% | 190,713 |
| May 1, 2026 | 25.83 | 25.91 | 25.77 | 25.90 | 25.90 | -0.08% | 1,150,612 |
| Apr 30, 2026 | 26.08 | 26.08 | 25.89 | 25.92 | 25.92 | -0.73% | 173,385 |
| Apr 29, 2026 | 26.00 | 26.15 | 26.00 | 26.11 | 26.11 | 0.38% | 197,312 |
| Apr 28, 2026 | 26.02 | 26.06 | 26.00 | 26.01 | 26.01 | 0.12% | 298,828 |
| Apr 27, 2026 | 25.93 | 25.98 | 25.92 | 25.98 | 25.98 | - | 184,174 |
| Apr 24, 2026 | 26.01 | 26.03 | 25.97 | 25.98 | 25.98 | -0.15% | 232,883 |
| Apr 23, 2026 | 26.00 | 26.08 | 25.98 | 26.02 | 26.02 | 0.08% | 443,495 |
| Apr 22, 2026 | 26.00 | 26.00 | 25.94 | 26.00 | 26.00 | 0.08% | 87,425 |
| Apr 21, 2026 | 25.84 | 25.99 | 25.84 | 25.98 | 25.98 | 0.50% | 210,163 |
| Apr 20, 2026 | 25.85 | 25.88 | 25.83 | 25.85 | 25.85 | -0.08% | 423,063 |
| Apr 17, 2026 | 25.80 | 25.88 | 25.74 | 25.87 | 25.87 | -0.08% | 205,576 |
| Apr 16, 2026 | 25.88 | 25.90 | 25.86 | 25.89 | 25.89 | 0.23% | 231,561 |
| Apr 15, 2026 | 25.83 | 25.87 | 25.82 | 25.83 | 25.83 | - | 533,813 |
| Apr 14, 2026 | 25.85 | 25.86 | 25.80 | 25.83 | 25.83 | -0.39% | 1,055,373 |
| Apr 13, 2026 | 26.03 | 26.05 | 25.92 | 25.93 | 25.93 | -0.31% | 445,935 |
| Apr 10, 2026 | 25.95 | 26.02 | 25.95 | 26.01 | 26.01 | 0.15% | 451,784 |
| Apr 9, 2026 | 26.17 | 26.17 | 25.95 | 25.97 | 25.97 | -0.35% | 529,893 |
| Apr 8, 2026 | 25.99 | 26.10 | 25.81 | 26.06 | 26.06 | -0.50% | 1,225,110 |
| Apr 7, 2026 | 26.31 | 26.32 | 26.19 | 26.19 | 26.19 | 0.11% | 536,317 |
| Apr 6, 2026 | 26.28 | 26.34 | 26.16 | 26.16 | 26.16 | -0.72% | 569,393 |
| Apr 2, 2026 | 26.36 | 26.41 | 26.30 | 26.35 | 26.35 | 0.27% | 1,700,891 |
| Apr 1, 2026 | 26.22 | 26.30 | 26.20 | 26.28 | 26.28 | -0.19% | 2,933,048 |
| Mar 31, 2026 | 26.41 | 26.44 | 26.07 | 26.33 | 26.33 | -0.60% | 380,792 |
| Mar 30, 2026 | 26.41 | 26.50 | 26.41 | 26.49 | 26.49 | 0.30% | 532,749 |
| Mar 27, 2026 | 26.20 | 26.45 | 26.20 | 26.41 | 26.41 | 0.15% | 326,840 |
| Mar 26, 2026 | 26.27 | 26.37 | 26.26 | 26.37 | 26.37 | 0.42% | 181,761 |
| Mar 25, 2026 | 26.16 | 26.26 | 26.16 | 26.26 | 26.26 | 0.31% | 140,894 |
| Mar 24, 2026 | 26.20 | 26.21 | 26.13 | 26.18 | 26.18 | 0.27% | 277,767 |
| Mar 23, 2026 | 26.14 | 26.19 | 26.03 | 26.11 | 26.11 | -0.46% | 479,185 |
| Mar 20, 2026 | 26.04 | 26.24 | 26.04 | 26.23 | 26.23 | 0.69% | 360,855 |
| Mar 19, 2026 | 26.31 | 26.38 | 26.02 | 26.05 | 26.05 | -0.80% | 584,144 |
| Mar 18, 2026 | 26.09 | 26.28 | 26.09 | 26.26 | 26.26 | 0.54% | 140,739 |
| Mar 17, 2026 | 26.12 | 26.23 | 26.09 | 26.12 | 26.12 | -0.23% | 598,353 |
| Mar 16, 2026 | 26.25 | 26.25 | 26.12 | 26.18 | 26.18 | -0.46% | 991,952 |
| Mar 13, 2026 | 26.07 | 26.34 | 26.07 | 26.30 | 26.30 | 0.57% | 3,340,162 |
| Mar 12, 2026 | 26.15 | 26.18 | 26.06 | 26.15 | 26.15 | 0.38% | 771,200 |
| Mar 11, 2026 | 26.00 | 26.06 | 25.91 | 26.05 | 26.05 | 0.19% | 362,351 |
| Mar 10, 2026 | 25.88 | 26.02 | 25.83 | 26.00 | 26.00 | 0.04% | 5,286,002 |
| Mar 9, 2026 | 26.15 | 26.15 | 25.95 | 25.99 | 25.99 | -0.04% | 885,723 |
| Mar 6, 2026 | 26.05 | 26.10 | 26.00 | 26.00 | 26.00 | - | 262,498 |
| 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 |