Skip to main content

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

28.21 +0.03 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 23.37 23.39 23.32 23.34 900,814 -0.01(-0.04%)
Oct 30, 2018 23.28 23.35 23.27 23.34 632,587 +0.10(+0.43%)
Oct 29, 2018 23.24 23.27 23.22 23.25 443,366 +0.06(+0.27%)
Oct 26, 2018 23.27 23.27 23.16 23.18 647,398 -0.06(-0.27%)
Oct 25, 2018 23.19 23.27 23.19 23.25 1,947,487 +0.06(+0.27%)
Oct 24, 2018 23.19 23.20 23.15 23.18 1,315,811 +0.12(+0.51%)
Oct 23, 2018 23.08 23.10 23.04 23.06 787,083 -0.04(-0.16%)
Oct 22, 2018 23.06 23.11 23.06 23.10 1,379,821 +0.08(+0.35%)
Oct 19, 2018 23.06 23.06 22.97 23.02 738,129 -0.05(-0.20%)
Oct 18, 2018 22.99 23.07 22.97 23.06 599,617 +0.10(+0.43%)
Oct 17, 2018 22.92 22.98 22.89 22.96 709,842 +0.12(+0.51%)
Oct 16, 2018 22.78 22.85 22.78 22.85 271,020 +0.01(+0.04%)
Oct 15, 2018 22.84 22.86 22.82 22.84 467,671 -0.05(-0.24%)
Oct 12, 2018 22.87 22.92 22.87 22.89 1,184,260 +0.07(+0.32%)
Oct 11, 2018 22.86 22.90 22.82 22.82 494,278 -0.13(-0.55%)
Oct 10, 2018 22.95 22.97 22.91 22.95 1,163,516 -0.03(-0.12%)
Oct 09, 2018 23.06 23.08 22.96 22.97 994,361 -0.01(-0.04%)
Oct 08, 2018 23.05 23.06 22.98 22.98 842,299 +0.03(+0.12%)
Oct 05, 2018 22.96 23.00 22.95 22.96 1,415,735 -0.03(-0.12%)
Oct 04, 2018 22.98 23.03 22.94 22.98 1,126,402 +0.01(+0.04%)
Oct 03, 2018 22.94 23.00 22.93 22.97 1,143,915 +0.07(+0.32%)
Oct 02, 2018 22.93 22.95 22.88 22.90 1,628,526 +0.04(+0.16%)
Oct 01, 2018 22.84 22.89 22.82 22.87 1,764,938 +0.04(+0.16%)
Sep 28, 2018 22.87 22.87 22.79 22.83 1,245,116 +0.05(+0.24%)
Sep 27, 2018 22.75 22.79 22.70 22.77 2,941,188 +0.16(+0.72%)
Sep 26, 2018 22.65 22.65 22.53 22.61 696,037 +0.01(+0.04%)
Sep 25, 2018 22.57 22.60 22.54 22.60 769,081 +0.02(+0.08%)
Sep 24, 2018 22.51 22.60 22.49 22.59 2,227,847 +0.00(+0.00%)
Sep 21, 2018 22.60 22.62 22.57 22.59 821,779 +0.07(+0.32%)
Sep 20, 2018 22.54 22.58 22.50 22.51 1,380,891 -0.16(-0.72%)
Sep 19, 2018 22.68 22.71 22.65 22.68 296,400 -0.01(-0.04%)
Sep 18, 2018 22.64 22.71 22.61 22.68 435,497 +0.04(+0.16%)
Sep 17, 2018 22.66 22.67 22.64 22.65 374,398 -0.11(-0.48%)
Sep 14, 2018 22.70 22.78 22.68 22.76 1,699,878 +0.08(+0.36%)
Sep 13, 2018 22.64 22.69 22.63 22.68 573,788 -0.06(-0.28%)
Sep 12, 2018 22.79 22.81 22.70 22.74 940,565 -0.08(-0.36%)
Sep 11, 2018 22.82 22.85 22.81 22.82 688,091 +0.02(+0.08%)
Sep 10, 2018 22.80 22.81 22.77 22.80 1,056,680 -0.05(-0.20%)
Sep 07, 2018 22.82 22.87 22.80 22.85 819,898 +0.06(+0.28%)
Sep 06, 2018 22.77 22.81 22.75 22.78 966,695 +0.00(+0.00%)
Sep 05, 2018 22.78 22.83 22.78 22.78 527,748 -0.08(-0.36%)
Sep 04, 2018 22.88 22.93 22.86 22.87 2,948,371 +0.10(+0.44%)
Aug 31, 2018 22.77 22.77 22.77 0 +0.10(+0.44%)
Aug 30, 2018 22.69 22.73 22.67 22.67 674,923 +0.02(+0.08%)
Aug 29, 2018 22.68 22.72 22.63 22.65 660,787 -0.04(-0.16%)
Aug 28, 2018 22.60 22.68 22.60 22.68 1,099,430 +0.00(+0.00%)
Aug 27, 2018 22.74 22.75 22.67 22.68 1,440,519 -0.09(-0.40%)
Aug 24, 2018 22.82 22.84 22.74 22.77 849,219 -0.11(-0.47%)
Aug 23, 2018 22.85 22.91 22.80 22.88 1,263,555 +0.14(+0.64%)
Aug 22, 2018 22.74 22.78 22.72 22.74 1,088,019 -0.06(-0.28%)
Aug 21, 2018 22.87 22.88 22.75 22.80 1,731,246 -0.14(-0.59%)
Aug 20, 2018 22.99 23.02 22.93 22.94 670,728 -0.05(-0.24%)
Aug 17, 2018 23.04 23.05 22.99 22.99 1,127,719 -0.12(-0.51%)
Aug 16, 2018 23.10 23.15 23.05 23.11 709,045 -0.02(-0.08%)
Aug 15, 2018 23.19 23.20 23.12 23.13 971,355 +0.00(+0.00%)
Aug 14, 2018 23.05 23.15 23.04 23.13 1,959,176 +0.09(+0.39%)
Aug 13, 2018 23.02 23.07 22.99 23.04 775,423 +0.01(+0.04%)
Aug 10, 2018 23.04 23.06 22.97 23.03 794,781 +0.16(+0.71%)
Aug 09, 2018 22.77 22.87 22.76 22.87 524,868 +0.14(+0.60%)
Aug 08, 2018 22.76 22.77 22.72 22.73 319,209 -0.03(-0.12%)
Aug 07, 2018 22.73 22.77 22.72 22.76 337,417 -0.03(-0.12%)
Aug 06, 2018 22.80 22.82 22.77 22.78 717,266 +0.04(+0.16%)
Aug 03, 2018 22.77 22.77 22.69 22.75 808,501 +0.02(+0.08%)
Aug 02, 2018 22.68 22.75 22.67 22.73 1,003,240 +0.13(+0.56%)
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.