Skip to main content

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

28.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 26.09 26.12 26.06 26.07 299,355 -0.05(-0.19%)
Oct 30, 2019 26.18 26.25 26.11 26.12 325,594 -0.06(-0.22%)
Oct 29, 2019 26.19 26.20 26.15 26.18 331,916 -0.01(-0.04%)
Oct 28, 2019 26.19 26.20 26.17 26.19 515,885 -0.02(-0.08%)
Oct 25, 2019 26.19 26.22 26.17 26.21 385,263 +0.03(+0.11%)
Oct 24, 2019 26.09 26.20 26.09 26.18 637,392 +0.08(+0.30%)
Oct 23, 2019 26.12 26.14 26.08 26.10 416,321 -0.01(-0.04%)
Oct 22, 2019 26.09 26.12 26.04 26.11 2,335,187 +0.06(+0.23%)
Oct 21, 2019 26.02 26.07 26.02 26.05 398,946 +0.02(+0.08%)
Oct 18, 2019 26.09 26.11 26.03 26.03 407,193 -0.10(-0.38%)
Oct 17, 2019 26.14 26.16 26.11 26.13 556,317 -0.10(-0.37%)
Oct 16, 2019 26.27 26.29 26.21 26.22 626,894 -0.07(-0.26%)
Oct 15, 2019 26.38 26.40 26.28 26.29 422,503 -0.08(-0.30%)
Oct 14, 2019 26.35 26.37 26.33 26.37 343,416 +0.08(+0.30%)
Oct 11, 2019 26.29 26.33 26.27 26.29 571,417 -0.10(-0.37%)
Oct 10, 2019 26.43 26.46 26.38 26.39 476,691 -0.11(-0.41%)
Oct 09, 2019 26.47 26.52 26.47 26.50 352,898 -0.02(-0.07%)
Oct 08, 2019 26.47 26.55 26.47 26.52 1,346,997 +0.04(+0.15%)
Oct 07, 2019 26.42 26.48 26.41 26.48 461,927 +0.05(+0.19%)
Oct 04, 2019 26.45 26.47 26.42 26.43 2,169,898 -0.02(-0.07%)
Oct 03, 2019 26.47 26.48 26.37 26.45 914,380 -0.01(-0.04%)
Oct 02, 2019 26.50 26.51 26.45 26.46 727,634 -0.02(-0.07%)
Oct 01, 2019 26.63 26.64 26.47 26.48 992,210 -0.09(-0.33%)
Sep 30, 2019 26.57 26.58 26.53 26.57 436,070 +0.09(+0.33%)
Sep 27, 2019 26.51 26.51 26.45 26.48 402,093 -0.04(-0.15%)
Sep 26, 2019 26.42 26.53 26.40 26.52 837,914 +0.07(+0.26%)
Sep 25, 2019 26.37 26.46 26.35 26.45 915,893 +0.21(+0.78%)
Sep 24, 2019 26.32 26.32 26.24 26.24 523,889 -0.10(-0.37%)
Sep 23, 2019 26.36 26.36 26.32 26.34 362,372 +0.04(+0.15%)
Sep 20, 2019 26.30 26.33 26.29 26.30 309,271 +0.07(+0.26%)
Sep 19, 2019 26.23 26.26 26.21 26.23 527,558 -0.06(-0.22%)
Sep 18, 2019 26.23 26.33 26.22 26.29 913,680 +0.10(+0.37%)
Sep 17, 2019 26.29 26.31 26.19 26.20 403,311 -0.12(-0.45%)
Sep 16, 2019 26.27 26.33 26.27 26.31 441,743 +0.12(+0.45%)
Sep 13, 2019 26.19 26.22 26.18 26.20 2,050,963 -0.04(-0.15%)
Sep 12, 2019 26.35 26.37 26.20 26.23 459,381 -0.08(-0.30%)
Sep 11, 2019 26.31 26.34 26.30 26.31 458,528 +0.08(+0.30%)
Sep 10, 2019 26.22 26.24 26.21 26.23 292,646 +0.03(+0.11%)
Sep 09, 2019 26.22 26.22 26.18 26.21 954,832 -0.05(-0.19%)
Sep 06, 2019 26.21 26.25 26.18 26.25 829,585 +0.01(+0.04%)
Sep 05, 2019 26.16 26.24 26.15 26.24 815,879 +0.01(+0.04%)
Sep 04, 2019 26.29 26.30 26.23 26.23 1,159,348 -0.17(-0.63%)
Sep 03, 2019 26.46 26.48 26.37 26.40 1,839,676 +0.06(+0.22%)
Aug 30, 2019 26.26 26.39 26.22 26.34 636,087 +0.10(+0.37%)
Aug 29, 2019 26.21 26.26 26.18 26.24 1,492,800 +0.07(+0.26%)
Aug 28, 2019 26.16 26.18 26.15 26.18 824,850 +0.06(+0.23%)
Aug 27, 2019 26.10 26.12 26.09 26.12 290,617 -0.02(-0.07%)
Aug 26, 2019 26.10 26.14 26.09 26.14 497,600 +0.14(+0.53%)
Aug 23, 2019 26.18 26.24 25.99 26.00 2,572,399 -0.15(-0.56%)
Aug 22, 2019 26.15 26.18 26.12 26.15 305,590 -0.02(-0.07%)
Aug 21, 2019 26.15 26.19 26.13 26.17 1,098,456 +0.03(+0.11%)
Aug 20, 2019 26.21 26.22 26.13 26.14 527,004 -0.06(-0.22%)
Aug 19, 2019 26.16 26.21 26.15 26.20 528,427 +0.06(+0.22%)
Aug 16, 2019 26.19 26.19 26.12 26.14 745,229 +0.02(+0.08%)
Aug 15, 2019 26.08 26.15 26.07 26.12 2,484,063 +0.02(+0.08%)
Aug 14, 2019 26.03 26.10 26.01 26.10 830,036 +0.06(+0.23%)
Aug 13, 2019 25.92 26.04 25.91 26.04 493,522 +0.12(+0.45%)
Aug 12, 2019 25.91 25.93 25.89 25.92 663,170 -0.02(-0.08%)
Aug 09, 2019 25.94 25.97 25.89 25.94 534,084 -0.03(-0.11%)
Aug 08, 2019 25.99 25.99 25.90 25.97 2,456,138 +0.02(+0.08%)
Aug 07, 2019 25.92 25.96 25.88 25.95 2,039,957 -0.02(-0.08%)
Aug 06, 2019 25.97 25.99 25.93 25.97 377,345 +0.03(+0.11%)
Aug 05, 2019 25.96 25.98 25.90 25.94 1,212,595 -0.13(-0.49%)
Aug 02, 2019 26.14 26.14 26.06 26.07 378,225 -0.06(-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.