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 (%)
Mar 31, 2023 26.17 26.23 26.12 26.21 2,733,798 +0.09(+0.36%)
Mar 30, 2023 26.11 26.14 26.09 26.11 1,068,788 -0.12(-0.47%)
Mar 29, 2023 26.24 26.27 26.20 26.24 1,791,594 +0.07(+0.25%)
Mar 28, 2023 26.21 26.24 26.16 26.17 2,208,152 -0.09(-0.36%)
Mar 27, 2023 26.31 26.32 26.26 26.26 2,032,501 -0.08(-0.32%)
Mar 24, 2023 26.32 26.38 26.32 26.35 2,519,885 +0.16(+0.61%)
Mar 23, 2023 26.11 26.21 26.07 26.19 3,541,280 +0.04(+0.14%)
Mar 22, 2023 26.31 26.36 26.05 26.15 6,005,403 -0.20(-0.75%)
Mar 21, 2023 26.31 26.38 26.29 26.35 2,505,229 -0.01(-0.04%)
Mar 20, 2023 26.38 26.40 26.36 26.36 2,368,105 -0.15(-0.57%)
Mar 17, 2023 26.59 26.63 26.46 26.51 2,332,317 -0.15(-0.56%)
Mar 16, 2023 26.69 26.71 26.61 26.66 2,840,581 -0.03(-0.11%)
Mar 15, 2023 26.76 26.80 26.67 26.69 5,469,510 +0.28(+1.07%)
Mar 14, 2023 26.42 26.50 26.40 26.40 3,602,211 +0.00(+0.00%)
Mar 13, 2023 26.47 26.50 26.38 26.40 5,638,448 -0.24(-0.92%)
Mar 10, 2023 26.65 26.67 26.50 26.65 5,992,419 -0.17(-0.63%)
Mar 09, 2023 26.84 26.85 26.79 26.82 2,924,039 -0.08(-0.28%)
Mar 08, 2023 26.89 26.95 26.84 26.89 3,323,589 -0.01(-0.03%)
Mar 07, 2023 26.65 26.91 26.64 26.90 4,411,011 +0.33(+1.24%)
Mar 06, 2023 26.58 26.61 26.52 26.57 4,435,188 -0.04(-0.14%)
Mar 03, 2023 26.67 26.74 26.60 26.61 2,973,504 -0.10(-0.39%)
Mar 02, 2023 26.75 26.78 26.70 26.71 4,230,190 +0.14(+0.53%)
Mar 01, 2023 26.56 26.64 26.53 26.57 4,182,408 -0.14(-0.53%)
Feb 28, 2023 26.61 26.71 26.56 26.71 4,319,248 +0.08(+0.28%)
Feb 27, 2023 26.68 26.69 26.59 26.64 3,689,813 -0.14(-0.53%)
Feb 24, 2023 26.78 26.79 26.73 26.78 5,180,181 +0.20(+0.74%)
Feb 23, 2023 26.57 26.65 26.55 26.58 4,314,620 +0.01(+0.04%)
Feb 22, 2023 26.49 26.59 26.45 26.57 1,856,097 +0.08(+0.32%)
Feb 21, 2023 26.44 26.51 26.38 26.49 2,692,803 +0.08(+0.32%)
Feb 17, 2023 26.50 26.54 26.39 26.40 4,455,111 -0.02(-0.07%)
Feb 16, 2023 26.45 26.49 26.38 26.42 4,361,191 +0.04(+0.14%)
Feb 15, 2023 26.40 26.45 26.38 26.39 5,112,715 +0.18(+0.68%)
Feb 14, 2023 26.24 26.29 26.11 26.21 3,677,341 -0.02(-0.07%)
Feb 13, 2023 26.31 26.32 26.21 26.23 2,136,274 -0.08(-0.29%)
Feb 10, 2023 26.23 26.33 26.21 26.30 3,406,317 +0.08(+0.32%)
Feb 09, 2023 26.05 26.22 26.05 26.22 3,834,202 -0.04(-0.14%)
Feb 08, 2023 26.21 26.26 26.19 26.25 1,506,817 +0.03(+0.11%)
Feb 07, 2023 26.33 26.38 26.12 26.23 4,554,554 -0.05(-0.18%)
Feb 06, 2023 26.23 26.33 26.20 26.27 7,317,571 +0.15(+0.58%)
Feb 03, 2023 25.99 26.12 25.94 26.12 8,370,506 +0.34(+1.31%)
Feb 02, 2023 25.68 25.83 25.67 25.78 4,576,131 +0.17(+0.66%)
Feb 01, 2023 25.78 25.86 25.59 25.61 7,591,783 -0.24(-0.95%)
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%)
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.