MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
USDU — WisdomTree Bloomberg U.S. Dollar Bullish Fund
NYSE ArcaWisdomTree Bloomberg U.S. Dollar Bullish Fund
$27.09
+0.05(+0.18%)
- O
- 27.10
- H
- 27.14
- L
- 27.05
- V
- 162.86K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$27.09
Period Return+3.56%
Period High$27.25
Period Low$25.14
Avg Daily Volume351.9K
Total Trading Days365
USDU — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $27.10 | $27.14 | $27.05 | $27.09 | +$0.05 | +0.18% | 162,863 | $27.09 | $27.05 $27.14 |
| Oct 7, 2026 | $27.12 | $27.12 | $27.04 | $27.04 | +$0.01 | +0.04% | 815,527 | $27.06 | $27.04 $27.12 |
| Oct 6, 2026 | $27.00 | $27.04 | $27.00 | $27.03 | $-0.05 | -0.18% | 229,558 | $27.01 | $27.00 $27.04 |
| Oct 5, 2026 | $27.08 | $27.12 | $27.07 | $27.08 | +$0.02 | +0.07% | 152,458 | $27.08 | $27.07 $27.12 |
| Oct 2, 2026 | $27.08 | $27.08 | $27.00 | $27.06 | $-0.06 | -0.22% | 484,442 | $27.06 | $27.00 $27.08 |
| Oct 1, 2026 | $27.05 | $27.13 | $27.01 | $27.12 | +$0.15 | +0.56% | 1,242,185 | $27.10 | $27.01 $27.13 |
| Sep 30, 2026 | $26.88 | $26.97 | $26.86 | $26.97 | +$0.04 | +0.15% | 196,849 | $26.93 | $26.86 $26.97 |
| Sep 29, 2026 | $26.91 | $26.97 | $26.90 | $26.93 | +$0.05 | +0.19% | 123,255 | $26.94 | $26.90 $26.97 |
| Sep 28, 2026 | $26.86 | $26.89 | $26.83 | $26.88 | +$0.05 | +0.19% | 555,685 | $26.88 | $26.83 $26.89 |
| Sep 25, 2026 | $26.79 | $26.83 | $26.77 | $26.83 | $-0.06 | -0.22% | 246,815 | $26.82 | $26.77 $26.83 |
| Sep 24, 2026 | $26.83 | $26.90 | $26.81 | $26.89 | +$0.13 | +0.49% | 768,824 | $26.88 | $26.81 $26.90 |
| Sep 23, 2026 | $26.72 | $26.81 | $26.71 | $26.76 | +$0.14 | +0.53% | 431,805 | $26.76 | $26.71 $26.81 |
| Sep 22, 2026 | $26.62 | $26.65 | $26.59 | $26.62 | +$0.04 | +0.15% | 210,325 | $26.63 | $26.59 $26.65 |
| Sep 21, 2026 | $26.58 | $26.61 | $26.58 | $26.58 | +$0.02 | +0.08% | 500,703 | $26.59 | $26.58 $26.61 |
| Sep 18, 2026 | $26.61 | $26.64 | $26.54 | $26.56 | $-0.02 | -0.08% | 89,404 | $26.57 | $26.54 $26.64 |
| Sep 17, 2026 | $26.50 | $26.61 | $26.50 | $26.58 | +$0.02 | +0.08% | 122,964 | $26.55 | $26.50 $26.61 |
| Sep 16, 2026 | $26.43 | $26.58 | $26.42 | $26.56 | +$0.14 | +0.53% | 141,753 | $26.49 | $26.42 $26.58 |
| Sep 15, 2026 | $26.40 | $26.45 | $26.39 | $26.42 | +$0.04 | +0.15% | 128,420 | $26.43 | $26.39 $26.45 |
| Sep 14, 2026 | $26.38 | $26.42 | $26.33 | $26.38 | +$0.10 | +0.38% | 117,731 | $26.37 | $26.33 $26.42 |
| Sep 11, 2026 | $26.24 | $26.28 | $26.24 | $26.28 | +$0.02 | +0.08% | 99,161 | $26.26 | $26.24 $26.28 |
| Sep 10, 2026 | $26.25 | $26.28 | $26.22 | $26.26 | +$0.09 | +0.34% | 76,645 | $26.25 | $26.22 $26.28 |
| Sep 9, 2026 | $26.14 | $26.20 | $26.11 | $26.17 | $-0.02 | -0.08% | 282,716 | $26.17 | $26.11 $26.20 |
| Sep 8, 2026 | $26.16 | $26.19 | $26.15 | $26.19 | $-0.04 | -0.15% | 231,133 | $26.17 | $26.15 $26.19 |
| Sep 4, 2026 | $26.21 | $26.25 | $26.16 | $26.23 | +$0.05 | +0.19% | 359,667 | $26.22 | $26.16 $26.25 |
| Sep 3, 2026 | $26.23 | $26.27 | $26.16 | $26.18 | $-0.18 | -0.68% | 516,044 | $26.20 | $26.16 $26.27 |
| Sep 2, 2026 | $26.35 | $26.41 | $26.34 | $26.36 | $-0.05 | -0.19% | 517,448 | $26.37 | $26.34 $26.41 |
| Sep 1, 2026 | $26.37 | $26.42 | $26.35 | $26.41 | +$0.08 | +0.30% | 761,201 | $26.39 | $26.35 $26.42 |
| Aug 31, 2026 | $26.40 | $26.40 | $26.33 | $26.33 | $-0.05 | -0.19% | 148,922 | $26.35 | $26.33 $26.40 |
| Aug 28, 2026 | $26.29 | $26.44 | $26.28 | $26.38 | +$0.08 | +0.30% | 433,513 | $26.39 | $26.28 $26.44 |
| Aug 27, 2026 | $26.29 | $26.31 | $26.28 | $26.30 | +$0.02 | +0.08% | 170,328 | $26.30 | $26.28 $26.31 |