Skip to main content

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

28.34 +0.05 (+0.19%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 24.28 24.43 24.25 24.42 887,164 +0.15(+0.60%)
Jul 30, 2019 24.29 24.31 24.27 24.27 300,288 +0.00(+0.00%)
Jul 29, 2019 24.29 24.30 24.26 24.27 880,009 +0.02(+0.08%)
Jul 26, 2019 24.23 24.28 24.23 24.25 480,014 +0.04(+0.15%)
Jul 25, 2019 24.15 24.23 24.13 24.22 1,440,112 +0.05(+0.19%)
Jul 24, 2019 24.16 24.19 24.14 24.17 320,007 +0.00(+0.00%)
Jul 23, 2019 24.14 24.18 24.14 24.17 339,230 +0.11(+0.46%)
Jul 22, 2019 24.04 24.06 24.03 24.06 313,172 +0.05(+0.19%)
Jul 19, 2019 24.01 24.05 23.98 24.02 363,431 +0.12(+0.50%)
Jul 18, 2019 24.03 24.04 23.90 23.90 383,839 -0.13(-0.53%)
Jul 17, 2019 24.06 24.06 24.01 24.03 284,643 -0.05(-0.19%)
Jul 16, 2019 24.03 24.08 24.03 24.07 531,526 +0.11(+0.46%)
Jul 15, 2019 23.93 23.96 23.93 23.96 238,516 +0.04(+0.15%)
Jul 12, 2019 23.97 23.97 23.91 23.93 228,677 -0.05(-0.19%)
Jul 11, 2019 23.96 24.00 23.96 23.97 173,941 +0.00(+0.00%)
Jul 10, 2019 24.02 24.03 23.96 23.97 591,710 -0.10(-0.42%)
Jul 09, 2019 24.08 24.09 24.06 24.07 405,460 +0.02(+0.08%)
Jul 08, 2019 24.03 24.06 24.03 24.05 346,899 +0.05(+0.19%)
Jul 05, 2019 24.00 24.06 24.00 24.01 426,484 +0.13(+0.54%)
Jul 03, 2019 23.86 23.90 23.83 23.88 741,969 +0.00(+0.00%)
Jul 02, 2019 23.86 23.90 23.83 23.88 420,263 -0.02(-0.08%)
Jul 01, 2019 23.80 23.91 23.79 23.90 1,119,102 +0.17(+0.73%)
Jun 28, 2019 23.72 23.76 23.69 23.72 313,076 -0.02(-0.08%)
Jun 27, 2019 23.73 23.75 23.73 23.74 824,560 +0.00(+0.00%)
Jun 26, 2019 23.73 23.76 23.69 23.74 245,540 +0.02(+0.08%)
Jun 25, 2019 23.67 23.76 23.65 23.72 1,757,705 +0.05(+0.23%)
Jun 24, 2019 23.70 23.71 23.66 23.67 3,364,772 -0.04(-0.15%)
Jun 21, 2019 23.81 23.83 23.71 23.71 1,229,755 -0.12(-0.50%)
Jun 20, 2019 23.83 23.86 23.82 23.82 714,043 -0.15(-0.61%)
Jun 19, 2019 24.03 24.05 23.93 23.97 934,381 -0.11(-0.46%)
Jun 18, 2019 24.02 24.10 24.02 24.08 856,446 +0.04(+0.15%)
Jun 17, 2019 24.00 24.05 24.00 24.04 247,371 +0.01(+0.04%)
Jun 14, 2019 23.99 24.05 23.97 24.03 592,218 +0.13(+0.53%)
Jun 13, 2019 23.91 23.93 23.89 23.91 316,131 +0.02(+0.08%)
Jun 12, 2019 23.85 23.90 23.82 23.89 445,793 +0.06(+0.27%)
Jun 11, 2019 23.82 23.85 23.81 23.82 175,742 +0.01(+0.04%)
Jun 10, 2019 23.82 23.88 23.82 23.82 544,835 +0.03(+0.12%)
Jun 07, 2019 23.81 23.82 23.75 23.79 749,960 -0.10(-0.42%)
Jun 06, 2019 23.89 23.93 23.83 23.89 620,726 -0.08(-0.34%)
Jun 05, 2019 23.87 23.97 23.85 23.97 1,503,740 +0.08(+0.34%)
Jun 04, 2019 23.93 23.95 23.87 23.89 964,184 -0.03(-0.11%)
Jun 03, 2019 24.03 24.03 23.89 23.92 2,368,999 -0.13(-0.53%)
May 31, 2019 24.11 24.11 24.03 24.04 623,416 -0.10(-0.42%)
May 30, 2019 24.15 24.17 24.13 24.14 249,879 +0.01(+0.04%)
May 29, 2019 24.12 24.14 24.10 24.14 383,039 +0.05(+0.23%)
May 28, 2019 24.03 24.10 24.03 24.08 487,550 +0.10(+0.42%)
May 24, 2019 24.03 24.03 23.98 23.98 217,949 -0.08(-0.34%)
May 23, 2019 24.17 24.18 24.03 24.06 589,366 -0.05(-0.19%)
May 22, 2019 24.09 24.11 24.08 24.11 340,998 +0.02(+0.08%)
May 21, 2019 24.09 24.11 24.03 24.09 830,531 +0.04(+0.15%)
May 20, 2019 24.06 24.06 24.04 24.05 438,297 -0.02(-0.08%)
May 17, 2019 24.03 24.07 24.03 24.07 437,431 +0.05(+0.23%)
May 16, 2019 23.99 24.04 23.99 24.02 185,450 +0.06(+0.27%)
May 15, 2019 23.97 23.98 23.93 23.95 453,912 +0.01(+0.04%)
May 14, 2019 23.93 23.94 23.93 23.94 218,998 +0.05(+0.23%)
May 13, 2019 23.82 23.90 23.82 23.89 432,853 +0.00(+0.00%)
May 10, 2019 23.86 23.90 23.83 23.89 298,955 -0.01(-0.04%)
May 09, 2019 23.94 23.96 23.86 23.90 224,438 -0.05(-0.19%)
May 08, 2019 23.93 23.96 23.91 23.94 278,139 +0.01(+0.04%)
May 07, 2019 23.94 23.98 23.93 23.93 494,013 +0.02(+0.08%)
May 06, 2019 23.95 23.96 23.91 23.92 496,003 +0.02(+0.08%)
May 03, 2019 24.00 24.00 23.90 23.90 1,415,083 -0.09(-0.38%)
May 02, 2019 23.94 24.00 23.94 23.99 262,801 +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.