WisdomTree Bloomberg US Dollar Bullish Fund (USDU)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 1.50695517774 | 25.88 | 26.45 | 25.76 | 300144 | 26.1822568 | SP |
| 4 | -0.92 | -3.38359691063 | 27.19 | 27.45 | 25.76 | 273580 | 26.76482147 | SP |
| 12 | -1.45 | -5.23088023088 | 27.72 | 27.96 | 25.76 | 368772 | 27.14318217 | SP |
| 26 | -1 | -3.66703337 | 27.27 | 28.89 | 25.76 | 367756 | 27.52447988 | SP |
| 52 | -0.46 | -1.72091283202 | 26.73 | 28.89 | 25.415 | 307750 | 27.19113386 | SP |
| 156 | -1 | -3.66703337 | 27.27 | 30.33 | 25.0013 | 325742 | 27.26926765 | SP |
| 260 | -2.33 | -8.14685314685 | 28.6 | 30.33 | 21.66 | 234935 | 27.12859314 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745533800 | 26.235 | -0.1 | -0.36 | 26.42 | 26.42 | 26.215 | 422237 |
| 1745447400 | 26.33 | 0.21 | 0.80 | 26.21 | 26.36 | 26.17 | 216177 |
| 1745361000 | 26.12 | 0.08 | 0.31 | 26.1 | 26.19 | 26.0725 | 329242 |
| 1745274600 | 26.04 | -0.16 | -0.61 | 25.88 | 26.155 | 25.76 | 234909 |
| 1744929000 | 26.2 | -0.02 | -0.08 | 26.12 | 26.266 | 26.12 | 147556 |
| 1744842600 | 26.22 | -0.2 | -0.76 | 26.31 | 26.31 | 26.22 | 127486 |
| 1744756200 | 26.42 | 0.09 | 0.34 | 26.27 | 26.6646 | 26.25 | 70333 |
| 1744669800 | 26.33 | -0.08 | -0.30 | 26.34 | 26.7344 | 26.29 | 384174 |
| 1744410600 | 26.41 | -0.24 | -0.90 | 26.36 | 26.495 | 26.19 | 127148 |
| 1744324200 | 26.65 | -0.49 | -1.81 | 26.15 | 26.805 | 26.15 | 132087 |
| 1744237800 | 27.14 | -0.05 | -0.18 | 26.97 | 27.3 | 26.61 | 121060 |
| 1744151400 | 27.19 | -0.04 | -0.15 | 27.22 | 27.24 | 27.03 | 1402263 |
| 1744065000 | 27.23 | 0.15 | 0.55 | 26.8 | 27.26 | 26.7 | 234942 |
| 1743805800 | 27.08 | 0.33 | 1.23 | 26.68 | 27.08 | 26.68 | 184396 |
| 1743719400 | 26.75 | -0.43 | -1.58 | 26.8 | 26.8 | 26.61 | 362346 |
| 1743633000 | 27.18 | 0.03 | 0.11 | 27.45 | 27.45 | 27.16 | 129900 |
| 1743546600 | 27.15 | -0.11 | -0.40 | 27.27 | 27.29 | 27.15 | 312955 |
| 1743460200 | 27.26 | 0.03 | 0.11 | 27.2 | 27.265 | 27.2 | 121063 |
| 1743201000 | 27.23 | 0.04 | 0.15 | 27.19 | 27.23 | 27.15 | 139500 |
| 1743114600 | 27.19 | 0.01 | 0.04 | 27.02 | 27.2297 | 27.02 | 262358 |
| 1743028200 | 27.18 | 0.04 | 0.17 | 27.2 | 27.3 | 27.15 | 667635 |
| 1742941800 | 27.135 | -0.01 | -0.02 | 27.12 | 27.14 | 27.06 | 101113 |
| 1742855400 | 27.14 | 0.02 | 0.07 | 27.14 | 27.23 | 27.12 | 164491 |
| 1742596200 | 27.12 | 0.08 | 0.30 | 27.11 | 27.15 | 27.1 | 89846 |
| 1742509800 | 27.04 | 0.09 | 0.33 | 27.12 | 27.12 | 27.04 | 107161 |
| 1742423400 | 26.95 | 0.05 | 0.19 | 27.02 | 27.0401 | 26.9358 | 125116 |
| 1742337000 | 26.9 | -0.02 | -0.07 | 26.95 | 26.9701 | 26.89 | 2745860 |
| 1742250600 | 26.92 | -0.08 | -0.30 | 26.96 | 26.96 | 26.8899 | 196805 |
| 1741991400 | 27 | -0.02 | -0.07 | 27.03 | 27.03 | 26.97 | 113113 |
| 1741905000 | 27.02 | 0.05 | 0.19 | 27.08 | 27.08 | 26.98 | 104118 |
| 1741818600 | 26.97 | -0.02 | -0.07 | 27.04 | 27.08 | 26.9423 | 413897 |
| 1741732200 | 26.99 | -0.12 | -0.44 | 26.98 | 27.01 | 26.933 | 141508 |
| 1741645800 | 27.11 | 0.1 | 0.37 | 26.96 | 27.11 | 26.96 | 158028 |
| 1741390200 | 27.01 | -0.02 | -0.07 | 26.99 | 27.06 | 26.92 | 112988 |
| 1741303800 | 27.03 | -0.03 | -0.11 | 27.06 | 27.24 | 26.7001 | 774478 |
| 1741217400 | 27.06 | -0.27 | -0.99 | 27.11 | 27.24 | 27.06 | 239106 |
| 1741131000 | 27.33 | -0.17 | -0.62 | 27.42 | 27.4908 | 27.325 | 1732911 |
| 1741044600 | 27.5 | -0.15 | -0.54 | 27.5 | 27.56 | 27.23 | 194162 |
| 1740785400 | 27.65 | 0.09 | 0.33 | 27.56 | 27.7 | 27.312 | 90699 |
| 1740699000 | 27.56 | 0.18 | 0.66 | 27.51 | 27.56 | 27.41 | 155991 |
| 1740612600 | 27.38 | 0.05 | 0.18 | 27.37 | 27.42 | 27.3 | 129583 |
| 1740526200 | 27.33 | -0.08 | -0.29 | 27.35 | 27.37 | 27.205 | 406927 |
| 1740439800 | 27.41 | 0.06 | 0.22 | 27.35 | 27.5 | 27.32 | 302226 |
| 1740180600 | 27.35 | 0.05 | 0.18 | 27.3 | 27.37 | 27.29 | 423763 |
| 1740094200 | 27.3 | -0.17 | -0.62 | 27.39 | 27.4315 | 27.28 | 176924 |
| 1740007800 | 27.47 | 0.07 | 0.26 | 27.48 | 27.61 | 27.0914 | 166613 |
| 1739921400 | 27.4 | 0.07 | 0.26 | 27.37 | 27.52 | 27.2919 | 3020729 |
| 1739575800 | 27.33 | -0.08 | -0.29 | 27.15 | 27.3424 | 27.15 | 207871 |
| 1739489400 | 27.41 | -0.2 | -0.72 | 27.63 | 27.63 | 27.4 | 375097 |
| 1739403000 | 27.61 | 0.02 | 0.07 | 27.67 | 27.8 | 27.5639 | 138920 |
| 1739316600 | 27.59 | -0.09 | -0.33 | 27.65 | 27.69 | 27.5872 | 137817 |
| 1739230200 | 27.68 | 0.08 | 0.29 | 27.68 | 27.69 | 27.518 | 62160 |
| 1738971000 | 27.6 | 0.07 | 0.25 | 27.54 | 27.65 | 27.497 | 103982 |
| 1738884600 | 27.53 | 0.02 | 0.07 | 27.64 | 27.71 | 27.47 | 327094 |
| 1738798200 | 27.51 | -0.06 | -0.22 | 27.5 | 27.57 | 27.43 | 180361 |
| 1738711800 | 27.57 | -0.21 | -0.76 | 27.83 | 27.83 | 27.56 | 187816 |
| 1738625400 | 27.78 | 0.09 | 0.33 | 27.88 | 27.96 | 27.755 | 428783 |
| 1738366200 | 27.69 | 0.08 | 0.29 | 27.72 | 27.74 | 27.56 | 752322 |
| 1738279800 | 27.61 | -0.01 | -0.04 | 27.37 | 27.66 | 27.2952 | 182295 |
| 1738193400 | 27.62 | 0.06 | 0.22 | 27.65 | 27.65 | 27.54 | 131910 |
| 1738107000 | 27.56 | 0.08 | 0.29 | 27.54 | 27.6 | 27.4301 | 140859 |
| 1738020600 | 27.48 | 0.09 | 0.33 | 27.38 | 27.5 | 27.32 | 488032 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
