Skip to main content

DB US Dollar Index Bullish Fund Invesco (NY: UUP )

28.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 25.90 25.95 25.85 25.86 2,259,191 -0.06(-0.22%)
Jan 30, 2023 25.83 25.92 25.80 25.92 3,195,920 +0.09(+0.36%)
Jan 27, 2023 25.87 25.89 25.79 25.82 2,717,500 +0.04(+0.15%)
Jan 26, 2023 25.76 25.87 25.75 25.78 2,815,105 +0.07(+0.26%)
Jan 25, 2023 25.79 25.82 25.70 25.72 2,373,318 -0.08(-0.33%)
Jan 24, 2023 25.84 25.93 25.78 25.80 1,865,372 -0.03(-0.11%)
Jan 23, 2023 25.86 25.88 25.79 25.83 3,846,430 +0.04(+0.15%)
Jan 20, 2023 25.91 25.94 25.79 25.79 2,803,196 -0.04(-0.15%)
Jan 19, 2023 25.85 25.92 25.79 25.83 2,667,571 -0.07(-0.25%)
Jan 18, 2023 25.69 25.91 25.67 25.90 3,418,062 +0.00(+0.00%)
Jan 17, 2023 25.79 25.93 25.77 25.90 2,730,407 +0.08(+0.29%)
Jan 13, 2023 25.90 25.91 25.81 25.82 2,180,332 -0.01(-0.04%)
Jan 12, 2023 25.92 26.08 25.79 25.83 4,646,243 -0.25(-0.97%)
Jan 11, 2023 26.08 26.14 26.06 26.08 2,052,493 +0.00(+0.00%)
Jan 10, 2023 26.07 26.12 26.03 26.08 1,776,637 +0.02(+0.07%)
Jan 09, 2023 26.11 26.12 26.00 26.07 10,482,314 -0.16(-0.61%)
Jan 06, 2023 26.56 26.63 26.23 26.23 4,036,165 -0.35(-1.31%)
Jan 05, 2023 26.51 26.60 26.50 26.57 3,634,544 +0.24(+0.93%)
Jan 04, 2023 26.29 26.38 26.26 26.33 2,104,970 -0.09(-0.36%)
Jan 03, 2023 26.39 26.47 26.31 26.42 4,768,399 +0.28(+1.08%)
Dec 30, 2022 26.19 26.25 26.10 26.14 3,656,646 -0.08(-0.32%)
Dec 29, 2022 26.27 26.30 26.20 26.23 2,245,211 -0.16(-0.61%)
Dec 28, 2022 26.24 26.39 26.21 26.39 2,120,043 +0.09(+0.36%)
Dec 27, 2022 26.32 26.33 26.24 26.29 3,215,344 -0.01(-0.04%)
Dec 23, 2022 26.33 26.37 26.27 26.30 1,970,542 -0.01(-0.04%)
Dec 22, 2022 26.32 26.38 26.30 26.31 2,919,464 +0.04(+0.14%)
Dec 21, 2022 26.24 26.31 26.20 26.27 4,713,835 +0.07(+0.25%)
Dec 20, 2022 26.24 26.26 26.14 26.21 3,918,360 -0.18(-0.68%)
Dec 19, 2022 26.35 26.43 26.31 26.39 6,232,830 +0.01(+0.02%)
Dec 16, 2022 26.35 26.40 26.28 26.38 5,419,894 +0.05(+0.18%)
Dec 15, 2022 26.15 26.42 26.12 26.33 9,751,608 +0.24(+0.93%)
Dec 14, 2022 26.17 26.25 26.04 26.09 6,213,064 -0.12(-0.46%)
Dec 13, 2022 26.12 26.23 26.11 26.21 10,690,091 -0.23(-0.88%)
Dec 12, 2022 26.41 26.51 26.36 26.44 4,501,757 +0.02(+0.07%)
Dec 09, 2022 26.41 26.45 26.35 26.43 2,836,405 +0.06(+0.21%)
Dec 08, 2022 26.43 26.46 26.36 26.37 2,665,143 -0.08(-0.32%)
Dec 07, 2022 26.44 26.52 26.42 26.45 3,079,469 -0.08(-0.32%)
Dec 06, 2022 26.46 26.58 26.41 26.54 4,332,997 +0.02(+0.07%)
Dec 05, 2022 26.32 26.53 26.30 26.52 5,521,806 +0.21(+0.81%)
Dec 02, 2022 26.43 26.50 26.28 26.30 4,127,030 -0.03(-0.11%)
Dec 01, 2022 26.38 26.44 26.31 26.33 7,493,890 -0.33(-1.22%)
Nov 30, 2022 26.76 26.95 26.59 26.66 4,358,545 -0.21(-0.80%)
Nov 29, 2022 26.84 26.87 26.74 26.87 1,418,679 +0.05(+0.17%)
Nov 28, 2022 26.61 26.84 26.58 26.83 3,043,723 +0.20(+0.73%)
Nov 25, 2022 26.71 26.73 26.62 26.63 1,402,020 +0.00(+0.00%)
Nov 23, 2022 26.84 26.84 26.62 26.63 5,058,168 -0.28(-1.04%)
Nov 22, 2022 26.99 27.01 26.90 26.91 3,344,221 -0.17(-0.62%)
Nov 21, 2022 27.05 27.12 27.02 27.08 3,887,343 +0.23(+0.87%)
Nov 18, 2022 26.79 26.87 26.74 26.85 3,564,499 +0.07(+0.28%)
Nov 17, 2022 26.86 26.91 26.77 26.77 3,919,062 +0.10(+0.38%)
Nov 16, 2022 26.65 26.76 26.63 26.67 2,691,669 -0.06(-0.21%)
Nov 15, 2022 26.60 26.88 26.58 26.72 5,629,088 -0.09(-0.35%)
Nov 14, 2022 26.86 26.90 26.74 26.82 7,069,154 +0.12(+0.45%)
Nov 11, 2022 26.85 26.92 26.66 26.70 9,047,884 -0.39(-1.44%)
Nov 10, 2022 27.26 27.30 27.09 27.09 11,189,753 -0.63(-2.29%)
Nov 09, 2022 27.66 27.77 27.53 27.72 3,092,432 +0.20(+0.75%)
Nov 08, 2022 27.67 27.67 27.43 27.52 5,066,594 -0.12(-0.44%)
Nov 07, 2022 27.68 27.74 27.60 27.64 3,450,303 -0.16(-0.57%)
Nov 04, 2022 27.98 28.08 27.77 27.80 5,882,544 -0.53(-1.87%)
Nov 03, 2022 28.33 28.35 28.21 28.33 9,501,824 +0.23(+0.83%)
Nov 02, 2022 27.88 28.09 28.09 5,708,927 +0.12(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.