WisdomTree Bloomberg U.S. Dollar Bullish Fund (USDU)

USDU
🏛️ 美国 →
26.43
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 26.11 26.20 26.03 26.05 0.2M
2022-12-29 26.24 26.24 26.13 26.13 0.4M
2022-12-28 26.16 26.29 26.14 26.27 0.1M
2022-12-27 26.22 26.24 26.12 26.19 0.3M
2022-12-23 26.28 26.31 26.16 26.24 0.2M
2022-12-22 26.53 26.59 26.47 26.56 0.1M
2022-12-21 26.53 26.54 26.47 26.47 0.2M
2022-12-20 26.52 26.66 26.41 26.66 0.8M
2022-12-19 26.68 26.70 26.58 26.67 0.1M
2022-12-16 26.67 26.81 26.60 26.70 1.7M
2022-12-15 26.46 26.72 26.46 26.69 0.9M
2022-12-14 26.40 26.49 26.33 26.36 0.1M
2022-12-13 26.42 26.47 26.27 26.43 0.6M
2022-12-12 26.67 26.78 26.41 26.71 0.3M
2022-12-09 26.62 26.67 26.57 26.65 0.2M
2022-12-08 26.62 26.63 26.54 26.61 0.1M
2022-12-07 26.61 26.69 26.55 26.64 0.1M
2022-12-06 28.47 28.57 28.40 28.52 0.2M
2022-12-05 28.20 28.48 28.19 28.48 0.3M
2022-12-02 28.25 28.37 28.17 28.18 0.2M
2022-12-01 28.11 28.40 28.10 28.25 2.8M
2022-11-30 28.61 28.76 28.39 28.48 0.2M
2022-11-29 28.66 28.71 28.59 28.69 0.1M
2022-11-28 28.55 28.88 28.53 28.72 0.2M
2022-11-25 28.51 28.60 28.47 28.50 0.0M
2022-11-23 28.76 28.79 28.49 28.49 0.2M
2022-11-22 28.87 28.87 28.75 28.76 0.2M
2022-11-21 28.93 29.00 28.84 28.92 0.3M
2022-11-18 28.70 28.74 28.62 28.68 0.2M
2022-11-17 28.83 28.83 28.62 28.62 0.1M
2022-11-16 28.48 28.59 28.43 28.55 0.3M
2022-11-15 28.42 28.65 28.39 28.49 0.8M
2022-11-14 28.58 28.71 28.44 28.63 2.9M
2022-11-11 28.61 28.79 28.42 28.58 0.4M
2022-11-10 29.09 29.17 28.83 28.88 2.3M
2022-11-09 29.40 29.59 29.35 29.51 0.1M
2022-11-08 29.42 29.50 29.22 29.33 0.5M
2022-11-07 29.48 29.53 29.39 29.48 0.3M
2022-11-04 29.68 29.75 29.50 29.52 0.1M
2022-11-03 30.09 30.13 29.93 30.02 0.2M
2022-11-02 29.72 29.88 29.48 29.87 0.1M
2022-11-01 29.65 29.81 29.57 29.77 0.3M
2022-10-31 29.75 29.84 29.71 29.82 0.1M
2022-10-28 29.59 29.67 29.55 29.63 0.2M
2022-10-27 29.46 29.60 29.40 29.52 0.5M
2022-10-26 29.58 29.58 29.34 29.39 0.4M
2022-10-25 29.80 29.82 29.60 29.64 0.8M
2022-10-24 29.94 29.99 29.85 29.94 0.1M
2022-10-21 30.09 30.17 29.72 29.76 0.4M
2022-10-20 30.02 30.08 29.86 30.05 0.2M
2022-10-19 30.01 30.15 29.96 30.03 0.2M
2022-10-18 29.91 29.99 29.63 29.91 0.5M
2022-10-17 29.98 30.00 29.80 29.86 0.2M
2022-10-14 30.04 30.21 29.87 30.09 0.1M
2022-10-13 30.18 30.18 29.79 29.85 0.4M
2022-10-12 30.07 30.11 29.92 29.98 0.1M
2022-10-11 30.01 30.09 29.81 30.07 0.1M
2022-10-10 29.99 30.16 29.91 30.03 0.1M
2022-10-07 29.89 29.93 29.76 29.87 0.1M
2022-10-06 29.71 29.87 29.59 29.81 0.3M
2022-10-05 29.57 29.70 29.48 29.51 0.2M
2022-10-04 29.56 29.56 29.31 29.31 0.6M
2022-10-03 29.78 29.88 29.61 29.62 0.9M
2022-09-30 29.86 29.87 29.72 29.78 0.1M
2022-09-29 29.88 29.96 29.71 29.76 0.2M
2022-09-28 30.20 30.33 29.74 29.81 1.3M
2022-09-27 30.06 30.19 29.95 30.10 0.3M
2022-09-26 29.98 30.20 29.89 30.12 0.6M
2022-09-23 29.64 29.94 29.64 29.87 1.5M
2022-09-22 29.38 29.51 29.38 29.49 0.3M
2022-09-21 29.31 29.59 29.29 29.49 0.2M
2022-09-20 29.21 29.29 29.11 29.23 0.2M
2022-09-19 29.29 29.29 29.07 29.11 0.4M
2022-09-16 29.26 29.32 29.12 29.22 0.5M
2022-09-15 29.16 29.23 29.11 29.19 0.1M
2022-09-14 29.09 29.15 29.00 29.11 0.1M
2022-09-13 28.99 29.23 28.97 29.15 0.2M
2022-09-12 28.82 28.87 28.68 28.76 0.1M
2022-09-09 28.88 29.00 28.88 28.94 0.2M
2022-09-08 29.20 29.23 29.06 29.07 0.2M
2022-09-07 29.32 29.32 29.05 29.13 0.6M
2022-09-06 29.09 29.29 29.09 29.14 4.1M
2022-09-02 28.89 29.05 28.81 28.97 0.7M
2022-09-01 28.94 29.14 28.84 28.99 0.5M
2022-08-31 28.90 28.90 28.71 28.80 0.1M
2022-08-30 28.74 28.92 28.71 28.78 0.2M
2022-08-29 28.80 28.85 28.71 28.80 0.1M
2022-08-26 28.50 28.81 28.46 28.79 0.2M
2022-08-25 28.61 28.70 28.51 28.57 0.2M
2022-08-24 28.80 28.80 28.60 28.64 0.2M
2022-08-23 28.80 28.80 28.46 28.67 1.8M
2022-08-22 28.67 28.85 28.65 28.80 0.1M
2022-08-19 28.57 28.66 28.52 28.63 0.1M
2022-08-18 28.36 28.51 28.27 28.50 0.7M
2022-08-17 28.30 28.33 28.22 28.25 0.1M
2022-08-16 28.28 28.32 28.17 28.25 0.1M
2022-08-15 28.13 28.22 28.07 28.17 0.3M
2022-08-12 28.00 28.11 27.93 28.03 0.2M
2022-08-11 27.85 28.00 27.84 27.97 0.2M
2022-08-10 27.99 28.01 27.74 27.94 0.8M
2022-08-09 28.19 28.32 28.15 28.28 0.2M
2022-08-08 28.29 28.29 28.13 28.25 0.1M
2022-08-05 28.32 28.42 28.25 28.33 0.1M
2022-08-04 28.25 28.31 28.03 28.10 0.1M
2022-08-03 28.21 28.38 28.20 28.22 0.3M
2022-08-02 28.10 28.28 28.09 28.10 1.8M
2022-08-01 28.00 28.10 27.96 28.03 0.5M
2022-07-29 28.23 28.26 28.07 28.09 0.2M
2022-07-28 28.20 28.28 28.10 28.13 0.0M
2022-07-27 28.25 28.45 28.10 28.11 0.4M
2022-07-26 28.40 28.49 28.34 28.39 0.1M
2022-07-25 28.27 28.35 28.22 28.29 0.3M
2022-07-22 28.35 28.41 28.20 28.32 0.5M
2022-07-21 28.45 28.59 28.38 28.38 0.2M
2022-07-20 28.25 28.57 28.16 28.42 0.3M
2022-07-19 28.29 28.45 28.12 28.39 0.1M
2022-07-18 28.48 28.53 28.36 28.51 0.4M
2022-07-15 28.74 28.74 28.52 28.63 0.1M
2022-07-14 28.88 28.94 28.70 28.78 0.3M
2022-07-13 28.62 28.68 28.50 28.59 0.1M
2022-07-12 28.64 28.69 28.54 28.59 0.1M
2022-07-11 28.55 28.69 28.55 28.62 0.1M
2022-07-08 28.43 28.47 28.30 28.34 0.1M
2022-07-07 28.44 28.48 28.30 28.44 0.1M
2022-07-06 28.43 28.54 28.34 28.46 0.5M
2022-07-05 28.19 28.43 28.19 28.31 0.4M
2022-07-01 28.15 28.23 27.97 28.01 0.2M
2022-06-30 28.12 28.12 27.86 27.91 0.1M
2022-06-29 28.00 28.08 27.98 28.04 0.1M
2022-06-28 27.84 27.99 27.82 27.88 0.1M
2022-06-27 27.80 27.82 27.70 27.73 0.1M
2022-06-24 27.73 27.89 27.73 27.78 0.3M
2022-06-23 27.88 27.95 27.80 27.87 0.1M
2022-06-22 27.92 27.92 27.76 27.85 0.2M
2022-06-21 27.95 27.96 27.81 27.93 0.1M
2022-06-17 28.03 28.15 27.91 28.01 0.2M
2022-06-16 27.89 27.93 27.58 27.77 0.5M
2022-06-15 28.12 28.19 27.80 27.93 0.4M
2022-06-14 28.04 28.18 27.95 28.14 0.3M
2022-06-13 27.95 28.09 27.85 28.01 0.4M
2022-06-10 27.71 27.83 27.65 27.78 0.1M
2022-06-09 27.40 27.57 27.36 27.50 0.2M
2022-06-08 27.33 27.39 27.29 27.39 0.1M
2022-06-07 27.34 27.36 27.24 27.33 0.0M
2022-06-06 27.20 27.34 27.20 27.28 0.1M
2022-06-03 27.14 27.27 27.14 27.26 0.5M
2022-06-02 27.21 27.30 27.11 27.16 1.1M
2022-06-01 27.16 27.40 27.16 27.30 0.2M
2022-05-31 27.14 27.26 26.99 27.22 0.3M
2022-05-27 27.18 27.20 27.11 27.14 0.1M
2022-05-26 27.29 27.33 27.21 27.21 8.9M
2022-05-25 27.33 27.45 27.26 27.31 0.1M
2022-05-24 27.33 27.38 27.24 27.27 0.3M
2022-05-23 27.45 27.45 27.30 27.34 0.2M
2022-05-20 27.52 27.57 27.40 27.51 0.1M
2022-05-19 27.53 27.56 27.41 27.48 0.4M
2022-05-18 27.67 27.77 27.57 27.69 0.1M
2022-05-17 27.69 27.72 27.59 27.63 0.6M
2022-05-16 27.89 28.10 27.77 27.78 0.3M
2022-05-13 28.09 28.18 27.86 27.86 0.2M
2022-05-12 27.87 28.11 27.86 27.97 0.4M
2022-05-11 27.78 27.96 27.62 27.75 0.5M
2022-05-10 27.74 28.00 27.74 28.00 3.1M
2022-05-09 27.78 27.88 27.69 27.78 0.3M
2022-05-06 27.63 27.73 27.61 27.69 0.2M
2022-05-05 27.51 27.77 27.51 27.71 0.2M
2022-05-04 27.58 27.72 27.29 27.40 1.6M
2022-05-03 27.60 27.67 27.56 27.62 0.1M
2022-05-02 27.70 27.76 27.62 27.70 0.2M
2022-04-29 27.60 27.67 27.48 27.53 0.2M
2022-04-28 27.67 27.77 27.63 27.69 0.2M
2022-04-27 27.59 27.64 27.34 27.34 2.8M
2022-04-26 27.38 27.46 27.26 27.37 0.2M
2022-04-25 27.27 27.36 27.24 27.30 0.1M
2022-04-22 27.07 27.24 27.07 27.18 0.3M
2022-04-21 26.93 27.06 26.85 27.06 0.0M
2022-04-20 26.97 27.00 26.87 26.89 0.2M
2022-04-19 27.03 27.07 26.99 27.07 0.0M
2022-04-18 27.00 27.05 26.92 27.03 0.1M
2022-04-14 26.93 27.00 26.86 26.89 0.0M
2022-04-13 26.86 26.89 26.75 26.81 0.0M
2022-04-12 26.81 26.92 26.80 26.85 0.0M
2022-04-11 26.89 26.92 26.80 26.83 0.2M
2022-04-08 26.82 26.88 26.73 26.81 0.0M
2022-04-07 26.71 26.84 26.67 26.76 0.1M
2022-04-06 26.65 26.80 26.65 26.73 0.1M
2022-04-05 26.54 26.75 26.45 26.65 9.8M
2022-04-04 26.46 26.90 26.46 26.60 0.1M
2022-04-01 26.53 26.59 26.48 26.49 0.1M
2022-03-31 26.49 26.57 26.40 26.47 0.0M
2022-03-30 26.39 26.48 26.35 26.46 0.0M
2022-03-29 26.52 26.59 26.43 26.48 0.0M
2022-03-28 26.64 26.71 26.61 26.69 0.0M
2022-03-25 26.53 26.60 26.51 26.55 0.0M
2022-03-24 26.63 26.68 26.55 26.64 0.3M
2022-03-23 26.49 26.65 26.49 26.62 0.1M
2022-03-22 26.43 26.68 26.43 26.68 1.2M
2022-03-21 26.56 26.63 26.50 26.53 0.0M
2022-03-18 26.68 26.68 26.50 26.52 0.0M
2022-03-17 26.54 26.56 26.41 26.53 0.0M
2022-03-16 26.74 26.77 26.50 26.50 0.1M
2022-03-15 26.75 26.82 26.69 26.77 0.1M
2022-03-14 26.75 26.85 26.68 26.77 1.0M
2022-03-11 26.66 26.86 26.57 26.77 0.1M
2022-03-10 26.59 26.69 26.51 26.65 0.0M
2022-03-09 26.52 26.63 26.45 26.52 0.0M
2022-03-08 26.74 26.79 26.63 26.74 0.0M
2022-03-07 26.49 26.79 26.49 26.78 0.1M
2022-03-04 26.54 26.61 26.49 26.49 0.0M
2022-03-03 26.30 26.44 26.29 26.38 0.0M
2022-03-02 26.34 26.44 26.28 26.30 0.0M
2022-03-01 26.26 26.42 26.24 26.30 0.2M
2022-02-28 26.15 26.26 26.15 26.19 0.0M
2022-02-25 26.26 26.26 26.18 26.20 0.0M
2022-02-24 26.28 26.46 26.09 26.34 0.1M
2022-02-23 26.06 26.16 26.03 26.08 0.0M
2022-02-22 26.15 26.15 26.05 26.10 0.0M
2022-02-18 26.03 26.13 26.03 26.09 0.0M
2022-02-17 26.04 26.06 26.01 26.03 0.0M
2022-02-16 26.07 26.10 25.98 26.03 0.1M
2022-02-15 26.16 26.17 26.10 26.10 0.0M
2022-02-14 26.20 26.23 26.11 26.22 0.0M
2022-02-11 26.13 26.17 26.06 26.17 0.0M
2022-02-10 26.14 26.14 25.99 26.10 0.1M
2022-02-09 26.06 26.06 26.00 26.02 0.2M
2022-02-08 26.03 26.12 26.02 26.02 0.1M
2022-02-07 26.13 26.13 26.04 26.05 0.0M
2022-02-04 26.14 26.16 26.08 26.08 0.2M
2022-02-03 26.10 26.11 26.02 26.09 0.1M
2022-02-02 26.14 26.23 26.06 26.12 1.2M
2022-02-01 26.19 26.34 26.19 26.19 0.2M
2022-01-31 26.37 26.39 26.26 26.27 0.1M
2022-01-28 26.49 26.50 26.41 26.43 0.0M
2022-01-27 26.38 26.48 26.38 26.48 0.0M
2022-01-26 26.19 26.50 26.13 26.50 0.4M
2022-01-25 26.08 26.24 26.08 26.17 0.0M
2022-01-24 26.09 26.20 26.04 26.12 0.1M
2022-01-21 25.99 26.20 25.99 26.04 0.1M
2022-01-20 25.95 26.08 25.95 26.07 0.0M
2022-01-19 25.95 26.04 25.94 26.01 0.1M
2022-01-18 25.98 26.10 25.96 26.06 0.0M
2022-01-14 25.92 25.95 25.87 25.94 0.0M
2022-01-13 25.81 25.93 25.80 25.92 0.0M
2022-01-12 25.96 25.96 25.85 25.85 0.1M
2022-01-11 26.15 26.15 26.01 26.01 0.0M
2022-01-10 26.20 26.20 26.10 26.17 0.0M
2022-01-07 26.15 26.15 26.05 26.08 0.0M
2022-01-06 26.20 26.25 26.18 26.20 0.0M
2022-01-05 26.15 26.29 26.10 26.19 0.0M
2022-01-04 26.28 26.29 26.16 26.19 0.1M
2022-01-03 26.15 26.28 26.15 26.21 0.1M