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, 2019 23.12 23.21 23.12 23.19 1,592,699 +0.05(+0.20%)
Jan 30, 2019 23.27 23.29 23.11 23.15 1,327,938 -0.12(-0.51%)
Jan 29, 2019 23.26 23.27 23.22 23.27 647,120 +0.01(+0.04%)
Jan 28, 2019 23.24 23.27 23.20 23.26 1,020,960 +0.02(+0.08%)
Jan 25, 2019 23.34 23.34 23.23 23.24 677,602 -0.19(-0.82%)
Jan 24, 2019 23.32 23.46 23.32 23.43 292,757 +0.14(+0.59%)
Jan 23, 2019 23.34 23.36 23.29 23.29 1,263,050 -0.05(-0.23%)
Jan 22, 2019 23.41 23.41 23.33 23.35 869,974 +0.00(+0.00%)
Jan 18, 2019 23.29 23.38 23.29 23.35 2,142,931 +0.07(+0.31%)
Jan 17, 2019 23.28 23.34 23.27 23.28 361,655 +0.00(+0.00%)
Jan 16, 2019 23.26 23.29 23.26 23.28 294,306 +0.03(+0.12%)
Jan 15, 2019 23.21 23.33 23.19 23.25 1,408,319 +0.08(+0.36%)
Jan 14, 2019 23.15 23.18 23.13 23.17 653,518 +0.00(+0.00%)
Jan 11, 2019 23.14 23.20 23.14 23.17 683,842 +0.02(+0.08%)
Jan 10, 2019 23.08 23.16 23.08 23.15 756,803 +0.14(+0.60%)
Jan 09, 2019 23.16 23.18 23.01 23.01 1,416,302 -0.22(-0.94%)
Jan 08, 2019 23.22 23.25 23.20 23.23 2,111,571 +0.07(+0.32%)
Jan 07, 2019 23.17 23.19 23.15 23.16 1,036,098 -0.10(-0.43%)
Jan 04, 2019 23.40 23.40 23.26 23.26 1,496,746 -0.04(-0.16%)
Jan 03, 2019 23.40 23.40 23.29 23.29 532,283 -0.13(-0.55%)
Jan 02, 2019 23.44 23.48 23.40 23.42 1,359,166 +0.17(+0.75%)
Dec 31, 2018 23.31 23.32 23.25 23.25 684,389 -0.05(-0.20%)
Dec 28, 2018 23.27 23.34 23.27 23.29 976,557 -0.06(-0.27%)
Dec 27, 2018 23.44 23.44 23.31 23.36 625,701 -0.10(-0.43%)
Dec 26, 2018 23.37 23.50 23.35 23.46 792,268 +0.12(+0.51%)
Dec 24, 2018 23.40 23.40 23.29 23.34 992,868 -0.10(-0.44%)
Dec 21, 2018 23.34 23.47 23.34 23.44 1,280,041 +0.15(+0.66%)
Dec 20, 2018 23.34 23.38 23.24 23.29 1,247,530 -0.18(-0.77%)
Dec 19, 2018 23.39 23.47 23.33 23.47 940,458 +0.01(+0.04%)
Dec 18, 2018 23.42 23.48 23.42 23.46 999,744 -0.01(-0.04%)
Dec 17, 2018 23.48 23.50 23.44 23.47 483,869 -0.06(-0.27%)
Dec 14, 2018 23.58 23.61 23.53 23.53 494,025 +0.09(+0.39%)
Dec 13, 2018 23.46 23.51 23.44 23.44 921,500 +0.00(+0.00%)
Dec 12, 2018 23.50 23.50 23.41 23.44 967,385 -0.09(-0.38%)
Dec 11, 2018 23.49 23.57 23.48 23.53 613,669 +0.06(+0.27%)
Dec 10, 2018 23.36 23.49 23.36 23.47 1,209,501 +0.15(+0.66%)
Dec 07, 2018 23.34 23.36 23.30 23.32 1,368,225 -0.06(-0.27%)
Dec 06, 2018 23.38 23.39 23.31 23.38 544,443 -0.01(-0.04%)
Dec 04, 2018 23.30 23.44 23.30 23.39 972,561 -0.05(-0.19%)
Dec 03, 2018 23.39 23.44 23.38 23.44 529,594 +0.01(+0.04%)
Nov 30, 2018 23.39 23.49 23.39 23.43 360,367 +0.09(+0.39%)
Nov 29, 2018 23.36 23.39 23.34 23.34 592,973 -0.04(-0.15%)
Nov 28, 2018 23.50 23.53 23.32 23.37 1,830,384 -0.12(-0.50%)
Nov 27, 2018 23.41 23.53 23.41 23.49 1,190,538 +0.06(+0.27%)
Nov 26, 2018 23.34 23.43 23.34 23.43 270,787 +0.05(+0.19%)
Nov 23, 2018 23.34 23.39 23.34 23.38 162,757 +0.05(+0.19%)
Nov 21, 2018 23.34 23.34 23.34 0 +0.00(+0.00%)
Nov 20, 2018 23.25 23.36 23.25 23.34 414,685 +0.12(+0.51%)
Nov 19, 2018 23.22 23.24 23.17 23.22 549,604 -0.02(-0.08%)
Nov 16, 2018 23.26 23.27 23.23 23.24 1,096,815 -0.17(-0.73%)
Nov 15, 2018 23.44 23.44 23.35 23.41 526,412 +0.05(+0.23%)
Nov 14, 2018 23.44 23.44 23.31 23.35 790,062 -0.08(-0.35%)
Nov 13, 2018 23.45 23.47 23.39 23.44 1,332,813 -0.08(-0.35%)
Nov 12, 2018 23.45 23.52 23.43 23.52 683,324 +0.21(+0.89%)
Nov 09, 2018 23.33 23.36 23.29 23.31 837,465 +0.05(+0.19%)
Nov 08, 2018 23.17 23.30 23.15 23.26 1,062,723 +0.14(+0.59%)
Nov 07, 2018 23.06 23.16 23.06 23.13 987,810 -0.05(-0.20%)
Nov 06, 2018 23.20 23.21 23.16 23.17 467,107 -0.05(-0.23%)
Nov 05, 2018 23.24 23.24 23.17 23.23 832,899 -0.01(-0.04%)
Nov 02, 2018 23.20 23.26 23.16 23.24 888,361 +0.05(+0.23%)
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.