Skip to main content

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

28.84 +0.05 (+0.17%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 27.60 27.62 27.48 27.57 3,029,150 -0.11(-0.40%)
Apr 28, 2022 27.72 27.77 27.67 27.68 2,432,763 +0.16(+0.58%)
Apr 27, 2022 27.55 27.61 27.48 27.52 3,872,386 +0.17(+0.62%)
Apr 26, 2022 27.25 27.36 27.24 27.35 2,241,320 +0.17(+0.63%)
Apr 25, 2022 27.18 27.23 27.15 27.18 2,316,415 +0.13(+0.48%)
Apr 22, 2022 26.98 27.09 26.96 27.05 1,207,339 +0.16(+0.60%)
Apr 21, 2022 26.77 26.91 26.75 26.89 2,180,293 +0.08(+0.30%)
Apr 20, 2022 26.84 26.86 26.79 26.81 1,235,240 -0.19(-0.70%)
Apr 19, 2022 26.99 27.01 26.95 27.00 1,498,546 +0.06(+0.22%)
Apr 18, 2022 26.88 26.95 26.86 26.94 1,149,029 +0.11(+0.41%)
Apr 14, 2022 26.80 26.93 26.80 26.83 1,525,669 +0.12(+0.45%)
Apr 13, 2022 26.86 26.87 26.68 26.71 2,906,532 -0.11(-0.41%)
Apr 12, 2022 26.71 26.82 26.69 26.82 1,410,207 +0.09(+0.34%)
Apr 11, 2022 26.72 26.74 26.68 26.73 797,176 +0.06(+0.22%)
Apr 08, 2022 26.75 26.78 26.66 26.67 1,706,732 +0.00(+0.00%)
Apr 07, 2022 26.60 26.68 26.58 26.67 880,474 +0.05(+0.19%)
Apr 06, 2022 26.56 26.68 26.55 26.62 1,653,405 +0.02(+0.08%)
Apr 05, 2022 26.45 26.60 26.41 26.60 2,081,552 +0.14(+0.53%)
Apr 04, 2022 26.43 26.48 26.41 26.46 1,158,104 +0.12(+0.46%)
Apr 01, 2022 26.37 26.40 26.34 26.34 1,824,194 +0.04(+0.15%)
Mar 31, 2022 26.28 26.32 26.19 26.30 1,679,240 +0.11(+0.42%)
Mar 30, 2022 26.17 26.20 26.13 26.19 3,972,287 -0.14(-0.53%)
Mar 29, 2022 26.25 26.35 26.21 26.33 1,542,221 -0.16(-0.60%)
Mar 28, 2022 26.56 26.56 26.46 26.49 1,086,700 +0.08(+0.30%)
Mar 25, 2022 26.39 26.43 26.35 26.41 599,200 +0.01(+0.04%)
Mar 24, 2022 26.43 26.46 26.37 26.40 1,666,296 +0.03(+0.11%)
Mar 23, 2022 26.41 26.44 26.36 26.37 465,835 +0.03(+0.11%)
Mar 22, 2022 26.32 26.36 26.29 26.34 928,511 -0.01(-0.04%)
Mar 21, 2022 26.27 26.35 26.25 26.35 1,232,279 +0.10(+0.38%)
Mar 18, 2022 26.36 26.37 26.24 26.25 913,747 +0.03(+0.11%)
Mar 17, 2022 26.27 26.29 26.13 26.22 3,088,610 -0.06(-0.23%)
Mar 16, 2022 26.37 26.50 26.28 26.28 1,958,470 -0.19(-0.72%)
Mar 15, 2022 26.40 26.52 26.37 26.47 762,582 -0.03(-0.11%)
Mar 14, 2022 26.46 26.51 26.40 26.50 1,739,479 -0.01(-0.04%)
Mar 11, 2022 26.39 26.56 26.36 26.51 1,661,355 +0.14(+0.53%)
Mar 10, 2022 26.31 26.38 26.29 26.37 1,097,968 +0.13(+0.50%)
Mar 09, 2022 26.25 26.31 26.19 26.24 1,594,891 -0.26(-0.98%)
Mar 08, 2022 26.50 26.57 26.41 26.50 1,497,191 -0.05(-0.19%)
Mar 07, 2022 26.43 26.58 26.42 26.55 2,507,889 +0.19(+0.72%)
Mar 04, 2022 26.45 26.46 26.36 26.36 3,232,859 +0.20(+0.76%)
Mar 03, 2022 26.13 26.22 26.11 26.16 1,780,155 +0.10(+0.38%)
Mar 02, 2022 26.12 26.19 26.04 26.06 1,451,437 -0.02(-0.08%)
Mar 01, 2022 26.00 26.12 25.98 26.08 2,498,006 +0.20(+0.77%)
Feb 28, 2022 25.93 25.93 25.86 25.88 1,352,474 +0.04(+0.15%)
Feb 25, 2022 25.93 25.93 25.84 25.84 1,293,629 -0.13(-0.50%)
Feb 24, 2022 26.04 26.16 25.94 25.97 4,162,040 +0.21(+0.82%)
Feb 23, 2022 25.69 25.77 25.67 25.76 1,214,005 +0.03(+0.12%)
Feb 22, 2022 25.71 25.73 25.68 25.73 1,171,671 +0.01(+0.04%)
Feb 18, 2022 25.72 0 +0.07(+0.27%)
Feb 17, 2022 25.65 25.67 25.62 25.65 859,496 +0.01(+0.04%)
Feb 16, 2022 25.68 25.68 25.61 25.64 695,202 -0.05(-0.19%)
Feb 15, 2022 25.73 25.78 25.68 25.69 1,250,986 -0.10(-0.39%)
Feb 14, 2022 25.78 25.82 25.75 25.79 1,933,909 +0.07(+0.27%)
Feb 11, 2022 25.66 25.73 25.61 25.72 2,208,733 +0.11(+0.43%)
Feb 10, 2022 25.68 25.70 25.48 25.61 2,931,485 +0.04(+0.16%)
Feb 09, 2022 25.56 25.59 25.54 25.57 638,752 -0.03(-0.12%)
Feb 08, 2022 25.59 25.63 25.58 25.60 1,591,088 +0.04(+0.16%)
Feb 07, 2022 25.59 25.59 25.53 25.56 1,159,816 +0.01(+0.04%)
Feb 04, 2022 25.60 25.63 25.54 25.55 2,243,956 -0.02(-0.08%)
Feb 03, 2022 25.61 25.51 25.57 6,511,748 -0.13(-0.51%)
Feb 02, 2022 25.70 25.74 25.68 25.70 4,399,339 -0.10(-0.39%)
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.