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
2024-12-31 27.48 28.09 27.48 27.66 0.1M
2024-12-30 27.56 27.74 27.56 27.56 0.2M
2024-12-27 27.59 27.99 27.51 27.56 0.1M
2024-12-26 27.70 27.75 27.50 27.54 0.1M
2024-12-24 28.59 28.89 28.55 28.60 0.1M
2024-12-23 28.56 28.74 28.56 28.65 0.9M
2024-12-20 28.57 28.57 28.43 28.52 1.8M
2024-12-19 28.89 28.89 28.57 28.63 0.4M
2024-12-18 28.34 28.60 28.26 28.57 0.1M
2024-12-17 28.26 28.28 28.23 28.27 0.1M
2024-12-16 28.25 28.39 28.23 28.25 0.1M
2024-12-13 28.27 28.27 28.23 28.24 0.1M
2024-12-12 28.18 28.24 28.12 28.22 0.1M
2024-12-11 28.13 28.18 28.11 28.16 0.5M
2024-12-10 28.08 28.15 28.02 28.09 0.1M
2024-12-09 28.00 28.06 27.96 28.05 0.4M
2024-12-06 27.95 28.05 27.91 28.01 0.1M
2024-12-05 28.00 28.12 27.93 27.94 0.1M
2024-12-04 28.10 28.16 28.00 28.04 0.1M
2024-12-03 28.04 28.24 27.98 28.02 0.2M
2024-12-02 28.05 28.11 27.97 28.03 0.4M
2024-11-29 28.89 28.89 27.90 27.90 0.1M
2024-11-27 28.05 28.06 27.89 27.97 0.2M
2024-11-26 28.12 28.25 28.12 28.14 0.2M
2024-11-25 28.06 28.29 27.58 28.10 0.2M
2024-11-22 27.76 28.24 27.76 28.24 0.2M
2024-11-21 28.08 28.16 27.99 28.09 0.7M
2024-11-20 28.02 28.08 27.88 28.05 0.1M
2024-11-19 27.25 27.97 27.25 27.93 0.1M
2024-11-18 28.06 28.20 27.94 27.96 0.1M
2024-11-15 28.09 28.11 28.03 28.08 0.4M
2024-11-14 28.07 28.14 28.02 28.10 0.1M
2024-11-13 28.22 28.22 27.94 28.04 0.2M
2024-11-12 27.92 27.98 27.89 27.97 0.5M
2024-11-11 27.81 27.84 27.78 27.79 0.1M
2024-11-08 27.57 27.71 27.56 27.66 0.1M
2024-11-07 27.54 27.54 27.43 27.49 0.2M
2024-11-06 27.86 27.86 27.59 27.70 0.1M
2024-11-05 27.40 27.40 27.29 27.34 0.1M
2024-11-04 27.39 27.44 27.35 27.44 0.1M
2024-11-01 27.32 27.56 27.32 27.55 0.6M
2024-10-31 27.41 27.48 27.40 27.42 0.1M
2024-10-30 27.49 27.54 27.42 27.44 0.0M
2024-10-29 27.50 27.52 27.46 27.49 0.0M
2024-10-28 27.65 27.65 27.41 27.46 0.1M
2024-10-25 27.27 27.51 27.08 27.46 0.1M
2024-10-24 27.39 27.45 27.32 27.34 0.1M
2024-10-23 27.45 27.46 27.39 27.39 0.3M
2024-10-22 27.31 27.36 27.31 27.36 0.1M
2024-10-21 27.26 27.34 27.26 27.32 0.0M
2024-10-18 27.19 27.26 27.18 27.20 0.0M
2024-10-17 27.27 27.28 27.23 27.27 0.2M
2024-10-16 27.19 27.24 27.16 27.22 0.0M
2024-10-15 27.10 27.15 27.08 27.14 0.1M
2024-10-14 27.11 27.32 27.05 27.10 0.0M
2024-10-11 27.58 27.58 26.98 27.00 1.1M
2024-10-10 27.01 27.08 26.99 26.99 0.0M
2024-10-09 26.99 27.03 26.96 27.01 0.1M
2024-10-08 26.90 26.95 26.88 26.91 0.1M
2024-10-07 26.88 26.90 26.86 26.89 0.1M
2024-10-04 26.90 26.91 26.86 26.87 0.1M
2024-10-03 26.74 26.79 26.71 26.74 0.1M
2024-10-02 26.61 26.67 26.61 26.67 0.2M
2024-10-01 26.59 26.65 26.55 26.57 0.2M
2024-09-30 26.42 26.55 26.42 26.53 0.1M
2024-09-27 26.40 26.45 26.39 26.43 0.6M
2024-09-26 26.49 26.56 26.39 26.45 0.1M
2024-09-25 26.44 26.59 26.37 26.58 0.5M
2024-09-24 26.47 26.50 26.38 26.41 0.4M
2024-09-23 26.54 26.54 26.48 26.49 0.0M
2024-09-20 26.18 26.55 26.18 26.49 0.0M
2024-09-19 26.52 26.53 26.43 26.44 0.1M
2024-09-18 26.44 26.55 26.32 26.53 0.5M
2024-09-17 26.50 26.52 26.46 26.49 0.1M
2024-09-16 26.43 26.46 26.42 26.42 0.1M
2024-09-13 26.50 26.52 26.47 26.49 0.0M
2024-09-12 26.67 26.69 26.56 26.57 0.0M
2024-09-11 26.68 26.71 26.66 26.69 0.1M
2024-09-10 26.71 26.75 26.69 26.71 0.2M
2024-09-09 26.68 26.68 26.64 26.66 0.0M
2024-09-06 26.54 26.62 26.52 26.58 0.2M
2024-09-05 26.54 26.61 26.52 26.57 0.2M
2024-09-04 26.79 26.79 26.42 26.59 0.3M
2024-09-03 26.05 26.72 25.78 26.67 0.3M
2024-08-30 26.60 26.63 26.56 26.62 0.1M
2024-08-29 26.54 26.63 26.52 26.53 0.1M
2024-08-28 26.47 26.52 26.36 26.50 0.0M
2024-08-27 26.42 26.44 26.38 26.38 0.0M
2024-08-26 25.75 26.45 25.75 26.33 0.8M
2024-08-23 26.37 26.56 26.30 26.31 0.2M
2024-08-22 26.51 26.62 26.43 26.43 2.3M
2024-08-21 26.46 26.54 26.41 26.44 0.4M
2024-08-20 26.51 26.54 26.44 26.44 0.0M
2024-08-19 26.58 26.61 26.49 26.52 0.1M
2024-08-16 26.71 26.72 26.63 26.63 0.0M
2024-08-15 26.79 26.81 26.72 26.81 0.2M
2024-08-14 26.68 26.71 26.62 26.69 0.1M
2024-08-13 26.74 26.78 26.68 26.69 0.1M
2024-08-12 26.83 26.95 26.73 26.81 0.2M
2024-08-09 26.86 26.86 26.74 26.75 0.2M
2024-08-08 26.88 26.94 26.79 26.79 0.1M
2024-08-07 26.84 26.88 26.80 26.82 0.1M
2024-08-06 26.83 26.83 26.76 26.78 0.2M
2024-08-05 26.03 28.32 25.42 26.83 0.2M
2024-08-02 26.82 26.88 26.76 26.80 0.6M
2024-08-01 26.91 27.02 26.88 27.01 0.9M
2024-07-31 26.90 26.95 26.87 26.90 0.2M
2024-07-30 27.08 27.10 27.02 27.03 0.0M
2024-07-29 27.00 27.07 27.00 27.03 0.1M
2024-07-26 26.97 26.97 26.92 26.97 0.1M
2024-07-25 26.90 26.95 26.88 26.95 0.2M
2024-07-24 26.88 26.94 26.86 26.92 0.4M
2024-07-23 26.95 27.10 26.90 26.92 0.1M
2024-07-22 26.92 26.92 26.77 26.88 0.1M
2024-07-19 26.81 26.93 26.80 26.88 0.2M
2024-07-18 26.73 27.03 26.73 26.84 3.1M
2024-07-17 26.70 26.73 26.66 26.69 0.1M
2024-07-16 26.85 26.85 26.78 26.78 0.2M
2024-07-15 26.75 26.85 26.75 26.80 0.1M
2024-07-12 26.78 26.80 26.73 26.74 0.1M
2024-07-11 26.79 26.85 26.77 26.84 0.3M
2024-07-10 26.94 27.04 26.94 26.96 0.1M
2024-07-09 26.97 27.00 26.95 26.98 0.1M
2024-07-08 26.92 26.97 26.91 26.94 0.2M
2024-07-05 26.94 27.02 26.92 26.93 0.1M
2024-07-03 27.08 27.08 26.96 27.03 0.1M
2024-07-02 27.15 27.17 27.08 27.11 0.2M
2024-07-01 27.16 27.17 27.08 27.16 0.4M
2024-06-28 27.12 27.13 27.07 27.09 0.1M
2024-06-27 27.10 27.18 27.08 27.14 0.2M
2024-06-26 27.06 27.16 27.06 27.15 0.5M
2024-06-25 27.02 27.05 27.00 27.03 0.1M
2024-06-24 26.97 27.00 26.95 26.98 0.1M
2024-06-21 27.06 27.08 27.04 27.05 0.1M
2024-06-20 27.01 27.05 26.99 27.02 0.1M
2024-06-18 26.94 26.97 26.93 26.97 0.1M
2024-06-17 27.03 27.03 26.97 26.97 0.1M
2024-06-14 27.07 27.13 26.96 26.96 0.1M
2024-06-13 26.89 26.94 26.85 26.92 1.0M
2024-06-12 26.81 26.93 26.76 26.87 0.1M
2024-06-11 26.93 26.97 26.92 26.93 0.1M
2024-06-10 26.98 26.98 26.88 26.88 0.1M
2024-06-07 26.77 26.88 26.75 26.86 0.1M
2024-06-06 26.63 26.63 26.56 26.63 0.1M
2024-06-05 26.56 26.67 26.56 26.59 0.4M
2024-06-04 26.63 26.63 26.58 26.62 0.1M
2024-06-03 26.62 26.65 26.55 26.57 2.0M
2024-05-31 26.55 26.61 26.53 26.57 0.1M
2024-05-30 26.65 26.65 26.55 26.58 0.1M
2024-05-29 26.52 26.66 26.52 26.66 0.1M
2024-05-28 26.45 26.54 26.45 26.51 0.2M
2024-05-24 26.55 26.55 26.51 26.53 0.1M
2024-05-23 26.50 26.59 26.44 26.59 0.1M
2024-05-22 26.50 26.54 26.47 26.53 0.1M
2024-05-21 26.42 26.47 26.42 26.46 0.0M
2024-05-20 26.43 26.44 26.41 26.44 0.0M
2024-05-17 26.43 26.44 26.37 26.38 0.0M
2024-05-16 26.35 26.43 26.35 26.39 0.1M
2024-05-15 26.41 26.56 26.34 26.35 0.1M
2024-05-14 26.56 26.56 26.50 26.53 0.2M
2024-05-13 26.55 26.57 26.51 26.55 0.1M
2024-05-10 26.53 26.57 26.50 26.56 0.1M
2024-05-09 26.60 26.60 26.51 26.51 0.1M
2024-05-08 26.64 26.64 26.58 26.62 2.9M
2024-05-07 26.52 26.57 26.48 26.55 0.1M
2024-05-06 26.44 26.49 26.44 26.48 0.2M
2024-05-03 26.39 26.56 26.35 26.49 0.4M
2024-05-02 26.65 26.67 26.51 26.55 0.2M
2024-05-01 26.75 26.84 26.64 26.73 1.2M
2024-04-30 26.68 26.77 26.68 26.75 0.0M
2024-04-29 26.65 26.65 26.54 26.60 0.1M
2024-04-26 26.65 26.73 26.65 26.70 0.1M
2024-04-25 26.73 26.73 26.58 26.60 0.3M
2024-04-24 26.63 26.67 26.60 26.65 0.1M
2024-04-23 26.70 26.70 26.57 26.60 0.1M
2024-04-22 26.71 26.75 26.66 26.69 0.1M
2024-04-19 26.65 26.72 26.64 26.68 0.1M
2024-04-18 26.61 26.68 26.61 26.67 0.1M
2024-04-17 26.64 26.68 26.58 26.62 0.4M
2024-04-16 26.66 26.74 26.66 26.70 0.2M
2024-04-15 26.58 26.62 26.55 26.60 0.1M
2024-04-12 26.54 26.61 26.53 26.55 0.9M
2024-04-11 26.29 26.43 26.29 26.38 0.8M
2024-04-10 26.23 26.39 26.23 26.36 0.1M
2024-04-09 26.08 26.14 26.07 26.13 0.0M
2024-04-08 26.16 26.17 26.12 26.12 0.2M
2024-04-05 26.24 26.24 26.15 26.16 0.1M
2024-04-04 26.09 26.17 26.07 26.17 0.1M
2024-04-03 26.26 26.30 26.12 26.20 0.1M
2024-04-02 26.20 26.25 26.20 26.25 0.2M
2024-04-01 26.19 26.29 25.95 26.28 0.6M
2024-03-28 26.17 26.20 26.16 26.20 0.2M
2024-03-27 26.17 26.17 26.12 26.13 0.0M
2024-03-26 26.11 26.19 26.11 26.19 0.1M
2024-03-25 26.13 26.15 26.11 26.12 0.2M
2024-03-22 26.13 26.20 26.13 26.19 0.1M
2024-03-21 26.00 26.08 26.00 26.07 0.0M
2024-03-20 26.07 26.11 25.92 25.93 0.2M
2024-03-19 26.08 26.08 26.03 26.04 0.1M
2024-03-18 25.91 25.98 25.91 25.98 0.1M
2024-03-15 25.89 25.93 25.88 25.91 0.1M
2024-03-14 25.80 25.89 25.80 25.88 0.1M
2024-03-13 25.79 25.79 25.73 25.76 0.0M
2024-03-12 25.79 25.85 25.79 25.80 0.1M
2024-03-11 25.76 25.78 25.74 25.76 0.1M
2024-03-08 25.70 25.82 25.69 25.78 0.5M
2024-03-07 25.86 25.87 25.76 25.76 0.1M
2024-03-06 25.93 25.93 25.85 25.88 0.0M
2024-03-05 25.96 26.00 25.94 25.97 0.5M
2024-03-04 26.00 26.00 25.97 25.98 0.1M
2024-03-01 26.09 26.09 25.98 26.01 0.4M
2024-02-29 25.97 26.05 25.96 26.02 0.1M
2024-02-28 26.04 26.04 26.01 26.02 0.1M
2024-02-27 25.98 25.99 25.96 25.99 0.1M
2024-02-26 25.97 26.04 25.96 26.04 0.0M
2024-02-23 26.00 26.00 25.95 26.00 0.1M
2024-02-22 25.99 26.01 25.95 25.95 0.1M
2024-02-21 25.96 26.04 25.96 25.98 0.1M
2024-02-20 25.90 26.00 25.90 25.99 0.2M
2024-02-16 26.08 26.08 25.97 26.00 0.2M
2024-02-15 25.97 26.15 25.95 26.06 0.5M
2024-02-14 26.05 26.07 26.03 26.06 0.5M
2024-02-13 26.03 26.14 25.94 26.09 0.1M
2024-02-12 25.91 25.94 25.89 25.91 0.0M
2024-02-09 25.92 25.98 25.89 25.89 0.2M
2024-02-08 25.93 25.96 25.89 25.89 0.1M
2024-02-07 25.86 25.88 25.82 25.87 0.1M
2024-02-06 25.96 25.96 25.84 25.87 0.1M
2024-02-05 25.93 25.99 25.93 25.95 0.1M
2024-02-02 25.81 25.88 25.81 25.86 0.1M
2024-02-01 25.75 25.78 25.64 25.65 1.5M
2024-01-31 25.68 25.79 25.42 25.78 0.1M
2024-01-30 25.71 25.77 25.70 25.72 0.1M
2024-01-29 25.75 25.79 25.71 25.74 0.1M
2024-01-26 25.73 25.73 25.69 25.71 0.0M
2024-01-25 25.73 25.76 25.61 25.68 0.1M
2024-01-24 25.64 25.71 25.59 25.71 0.1M
2024-01-23 25.74 25.82 25.74 25.76 0.1M
2024-01-22 25.68 25.78 25.66 25.73 0.1M
2024-01-19 25.73 25.76 25.67 25.67 0.1M
2024-01-18 25.76 25.77 25.71 25.72 0.2M
2024-01-17 25.79 25.81 25.73 25.74 0.1M
2024-01-16 25.60 25.72 25.60 25.72 0.3M
2024-01-12 25.41 25.45 25.34 25.45 0.1M
2024-01-11 25.40 25.51 25.40 25.50 0.1M
2024-01-10 25.44 25.46 25.40 25.44 0.0M
2024-01-09 25.40 25.46 25.37 25.46 0.2M
2024-01-08 25.37 25.40 25.31 25.35 0.2M
2024-01-05 25.39 25.42 25.29 25.37 0.1M
2024-01-04 25.41 25.42 25.36 25.40 0.1M
2024-01-03 25.37 25.42 25.35 25.38 0.1M
2024-01-02 25.05 25.33 25.04 25.30 0.8M