Skip to main content

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

28.21 +0.03 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 26.72 26.74 26.65 26.68 1,613,843 -0.11(-0.42%)
Jun 29, 2023 26.79 26.81 26.73 26.79 768,750 +0.11(+0.42%)
Jun 28, 2023 26.67 26.73 26.64 26.68 1,418,255 +0.12(+0.46%)
Jun 27, 2023 26.53 26.59 26.51 26.55 1,184,830 -0.07(-0.25%)
Jun 26, 2023 26.62 26.64 26.59 26.62 1,123,309 -0.03(-0.11%)
Jun 23, 2023 26.61 26.69 26.60 26.65 1,730,806 +0.14(+0.53%)
Jun 22, 2023 26.47 26.53 26.43 26.51 1,394,843 +0.09(+0.36%)
Jun 21, 2023 26.56 26.58 26.40 26.41 1,316,743 -0.12(-0.46%)
Jun 20, 2023 26.55 26.60 26.53 26.54 1,495,494 +0.08(+0.28%)
Jun 16, 2023 26.42 26.50 26.40 26.46 1,789,849 +0.05(+0.18%)
Jun 15, 2023 26.57 26.57 26.40 26.41 2,040,844 -0.15(-0.57%)
Jun 14, 2023 26.59 26.70 26.55 26.56 6,618,410 -0.13(-0.49%)
Jun 13, 2023 26.70 26.74 26.66 26.70 2,862,092 -0.08(-0.32%)
Jun 12, 2023 26.76 26.83 26.75 26.78 1,284,664 +0.01(+0.04%)
Jun 09, 2023 26.74 26.78 26.71 26.77 1,332,086 +0.08(+0.32%)
Jun 08, 2023 26.78 26.78 26.69 26.69 2,044,889 -0.22(-0.80%)
Jun 07, 2023 26.84 26.91 26.77 26.90 947,074 +0.01(+0.03%)
Jun 06, 2023 26.93 26.94 26.87 26.89 748,964 +0.08(+0.32%)
Jun 05, 2023 26.92 26.93 26.81 26.81 2,434,220 -0.05(-0.18%)
Jun 02, 2023 26.70 26.86 26.70 26.86 8,196,504 +0.28(+1.06%)
Jun 01, 2023 26.85 26.85 25.76 26.57 5,976,276 -0.32(-1.19%)
May 31, 2023 26.92 27.00 26.87 26.89 2,024,959 +0.05(+0.18%)
May 30, 2023 26.81 26.87 26.81 26.85 2,190,497 -0.03(-0.10%)
May 26, 2023 26.85 26.92 26.83 26.87 2,116,413 -0.01(-0.03%)
May 25, 2023 26.83 26.89 26.83 26.88 2,606,479 +0.12(+0.46%)
May 24, 2023 26.68 26.78 26.67 26.76 2,834,047 +0.09(+0.35%)
May 23, 2023 26.66 26.69 26.61 26.67 984,535 +0.08(+0.28%)
May 22, 2023 26.59 26.62 26.55 26.59 1,163,257 +0.02(+0.07%)
May 19, 2023 26.60 26.63 26.52 26.57 2,018,537 -0.08(-0.28%)
May 18, 2023 26.59 26.67 26.59 26.65 2,508,580 +0.20(+0.75%)
May 17, 2023 26.46 26.53 26.44 26.45 1,463,771 +0.05(+0.18%)
May 16, 2023 26.37 26.42 26.32 26.40 2,356,907 +0.07(+0.25%)
May 15, 2023 26.37 26.39 26.34 26.34 1,064,126 -0.08(-0.28%)
May 12, 2023 26.29 26.41 26.28 26.41 3,150,225 +0.17(+0.64%)
May 11, 2023 26.21 26.26 26.19 26.24 3,880,071 +0.17(+0.65%)
May 10, 2023 26.05 26.11 26.02 26.07 1,467,025 -0.05(-0.18%)
May 09, 2023 26.14 26.16 26.09 26.12 1,319,448 +0.08(+0.32%)
May 08, 2023 25.97 26.05 25.96 26.04 1,517,770 +0.04(+0.14%)
May 05, 2023 26.08 26.10 25.98 26.00 2,381,026 -0.04(-0.14%)
May 04, 2023 26.04 26.08 25.99 26.04 3,818,570 +0.03(+0.11%)
May 03, 2023 26.06 26.07 25.94 26.01 3,356,396 -0.14(-0.54%)
May 02, 2023 26.25 26.29 26.14 26.15 8,471,417 -0.07(-0.25%)
May 01, 2023 26.10 26.23 26.10 26.22 3,786,064 +0.13(+0.50%)
Apr 28, 2023 26.13 26.17 26.04 26.08 3,495,584 +0.04(+0.14%)
Apr 27, 2023 26.10 26.12 26.03 26.05 2,096,915 +0.01(+0.04%)
Apr 26, 2023 25.92 26.05 25.91 26.04 2,548,001 -0.08(-0.32%)
Apr 25, 2023 26.06 26.15 26.06 26.12 2,187,798 +0.12(+0.47%)
Apr 24, 2023 26.05 26.07 25.98 26.00 1,513,244 -0.08(-0.32%)
Apr 21, 2023 26.07 26.19 26.07 26.08 2,005,893 -0.03(-0.11%)
Apr 20, 2023 26.09 26.11 26.05 26.11 2,119,640 +0.00(+0.00%)
Apr 19, 2023 26.09 26.13 26.06 26.11 2,139,352 +0.06(+0.22%)
Apr 18, 2023 26.10 26.12 26.06 26.06 1,820,861 -0.09(-0.36%)
Apr 17, 2023 26.11 26.19 26.09 26.15 2,139,832 +0.13(+0.51%)
Apr 14, 2023 25.92 26.06 25.91 26.02 2,954,794 +0.15(+0.58%)
Apr 13, 2023 25.85 25.87 25.81 25.87 2,625,913 -0.12(-0.47%)
Apr 12, 2023 25.99 26.04 25.96 25.99 2,814,605 -0.14(-0.54%)
Apr 11, 2023 26.12 26.18 26.10 26.13 835,255 -0.09(-0.36%)
Apr 10, 2023 26.25 26.30 26.23 26.23 2,002,490 +0.15(+0.58%)
Apr 06, 2023 26.12 26.13 26.03 26.07 2,294,266 +0.02(+0.07%)
Apr 05, 2023 25.99 26.09 25.93 26.06 2,690,263 +0.08(+0.29%)
Apr 04, 2023 26.08 26.09 25.94 25.98 2,776,484 -0.10(-0.40%)
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.