Skip to main content

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

28.23 -0.03 (-0.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 25.97 25.85 25.87 2,052,748 -0.18(-0.69%)
Jan 28, 2022 26.04 26.07 26.00 26.05 1,791,481 -0.01(-0.04%)
Jan 27, 2022 26.01 26.07 25.98 26.06 1,530,327 +0.22(+0.85%)
Jan 26, 2022 25.71 25.86 25.70 25.84 1,583,068 +0.14(+0.54%)
Jan 25, 2022 25.76 25.78 25.70 25.70 1,312,760 +0.01(+0.04%)
Jan 24, 2022 25.72 25.75 25.66 25.69 1,945,985 +0.08(+0.31%)
Jan 21, 2022 25.58 25.62 25.58 25.61 1,224,509 -0.07(-0.27%)
Jan 20, 2022 25.59 25.68 25.56 25.68 1,033,021 +0.08(+0.31%)
Jan 19, 2022 25.59 25.62 25.57 25.60 1,509,705 -0.06(-0.23%)
Jan 18, 2022 25.60 25.67 25.58 25.66 1,940,195 +0.16(+0.63%)
Jan 14, 2022 25.50 0 +0.07(+0.28%)
Jan 13, 2022 25.37 25.43 25.36 25.43 3,801,175 -0.01(-0.04%)
Jan 12, 2022 25.53 25.53 25.43 25.44 3,488,918 -0.17(-0.66%)
Jan 11, 2022 25.71 25.74 25.61 25.61 1,311,348 -0.11(-0.43%)
Jan 10, 2022 25.77 25.78 25.70 25.72 1,003,925 +0.06(+0.23%)
Jan 07, 2022 25.74 25.75 25.64 25.66 540,460 -0.14(-0.54%)
Jan 06, 2022 25.77 25.82 25.73 25.80 1,398,562 +0.02(+0.08%)
Jan 05, 2022 25.72 25.79 25.69 25.78 1,029,896 -0.03(-0.12%)
Jan 04, 2022 25.81 25.82 25.74 25.81 1,310,259 +0.02(+0.08%)
Jan 03, 2022 25.74 25.81 25.74 25.79 3,449,503 +0.16(+0.62%)
Dec 31, 2021 25.69 25.71 25.62 25.63 1,161,351 -0.11(-0.43%)
Dec 30, 2021 25.74 25.77 25.70 25.74 367,629 +0.04(+0.16%)
Dec 29, 2021 25.74 25.74 25.66 25.70 1,251,991 -0.07(-0.27%)
Dec 28, 2021 25.76 25.80 25.75 25.77 820,230 +0.03(+0.12%)
Dec 27, 2021 25.78 25.78 25.74 25.74 1,345,772 +0.01(+0.04%)
Dec 23, 2021 25.81 25.81 25.73 25.73 2,216,503 -0.02(-0.08%)
Dec 22, 2021 25.80 25.81 25.74 25.75 2,100,910 -0.10(-0.39%)
Dec 21, 2021 25.87 25.91 25.85 25.85 887,009 -0.03(-0.12%)
Dec 20, 2021 25.85 25.89 25.83 25.88 1,422,572 -0.03(-0.12%)
Dec 17, 2021 25.76 25.91 25.76 25.91 545,228 +0.18(+0.70%)
Dec 16, 2021 25.73 25.78 25.71 25.73 1,118,562 -0.11(-0.43%)
Dec 15, 2021 25.89 25.98 25.82 25.84 734,904 -0.04(-0.15%)
Dec 14, 2021 25.81 25.89 25.80 25.88 621,700 +0.05(+0.19%)
Dec 13, 2021 25.76 25.84 25.76 25.83 710,946 +0.08(+0.31%)
Dec 10, 2021 25.80 25.83 25.73 25.75 560,653 -0.04(-0.16%)
Dec 09, 2021 25.76 25.83 25.75 25.79 751,811 +0.09(+0.35%)
Dec 08, 2021 25.78 25.79 25.69 25.70 584,479 -0.12(-0.46%)
Dec 07, 2021 25.89 25.89 25.81 25.82 2,785,147 +0.01(+0.04%)
Dec 06, 2021 25.80 25.85 25.79 25.81 682,110 +0.04(+0.16%)
Dec 03, 2021 25.79 25.86 25.74 25.77 1,324,105 -0.01(-0.04%)
Dec 02, 2021 25.70 25.79 25.70 25.78 732,386 +0.01(+0.04%)
Dec 01, 2021 25.70 25.78 25.65 25.77 1,826,880 +0.07(+0.27%)
Nov 30, 2021 25.65 25.68 25.62 25.70 2,115,618 -0.12(-0.46%)
Nov 29, 2021 25.83 25.86 25.81 25.82 750,034 +0.05(+0.19%)
Nov 26, 2021 25.81 25.82 25.74 25.77 1,100,364 -0.20(-0.77%)
Nov 24, 2021 25.98 26.00 25.94 25.97 1,009,224 +0.10(+0.39%)
Nov 23, 2021 25.89 25.90 25.84 25.87 776,408 -0.01(-0.04%)
Nov 22, 2021 25.85 25.89 25.81 25.88 1,089,723 +0.13(+0.50%)
Nov 19, 2021 25.70 25.76 25.69 25.75 679,940 +0.13(+0.51%)
Nov 18, 2021 25.67 25.63 25.62 25.62 708,055 -0.07(-0.27%)
Nov 17, 2021 25.72 25.75 25.67 25.69 683,002 -0.05(-0.19%)
Nov 16, 2021 25.68 25.74 25.65 25.74 1,248,469 +0.10(+0.39%)
Nov 15, 2021 25.51 25.64 25.49 25.64 505,612 +0.14(+0.55%)
Nov 12, 2021 25.54 25.55 25.48 25.50 259,489 -0.03(-0.12%)
Nov 11, 2021 25.47 25.53 25.47 25.53 567,573 +0.06(+0.24%)
Nov 10, 2021 25.26 25.47 25.47 1,696,553 +0.27(+1.07%)
Nov 09, 2021 25.21 25.25 25.18 25.20 305,487 -0.03(-0.12%)
Nov 08, 2021 25.25 25.26 25.21 25.23 604,892 -0.05(-0.20%)
Nov 05, 2021 25.33 25.37 25.27 25.28 636,739 -0.02(-0.08%)
Nov 04, 2021 25.27 25.34 25.27 25.30 1,068,889 +0.13(+0.52%)
Nov 03, 2021 25.25 25.27 25.16 25.17 1,701,648 -0.06(-0.24%)
Nov 02, 2021 25.21 25.25 25.20 25.23 1,107,793 +0.06(+0.24%)
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.