Skip to main content

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

28.37 +0.08 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 23.01 23.13 23.00 23.13 467,638 +0.06(+0.24%)
Nov 27, 2020 23.11 23.11 23.06 23.07 212,704 -0.05(-0.20%)
Nov 25, 2020 23.16 23.17 23.11 23.12 643,051 -0.04(-0.16%)
Nov 24, 2020 23.24 23.27 23.16 23.16 714,963 -0.11(-0.48%)
Nov 23, 2020 23.16 23.32 23.15 23.27 804,477 +0.04(+0.16%)
Nov 20, 2020 23.19 23.24 23.19 23.23 358,121 +0.03(+0.12%)
Nov 19, 2020 23.30 23.30 23.19 23.20 324,971 -0.04(-0.16%)
Nov 18, 2020 23.22 23.24 23.18 23.24 437,283 +0.01(+0.04%)
Nov 17, 2020 23.21 23.25 23.21 23.23 1,102,470 -0.04(-0.16%)
Nov 16, 2020 23.30 23.31 23.27 23.27 3,210,591 -0.06(-0.24%)
Nov 13, 2020 23.34 23.35 23.31 23.32 1,113,642 -0.05(-0.20%)
Nov 12, 2020 23.39 23.39 23.34 23.37 533,794 +0.00(+0.00%)
Nov 11, 2020 23.41 23.43 23.37 23.37 532,016 +0.03(+0.12%)
Nov 10, 2020 23.30 23.35 23.29 23.34 788,097 +0.00(+0.00%)
Nov 09, 2020 23.16 23.38 23.16 23.34 1,981,459 +0.15(+0.64%)
Nov 06, 2020 23.22 23.27 23.17 23.19 3,752,921 -0.08(-0.36%)
Nov 05, 2020 23.30 23.36 23.25 23.28 1,670,756 -0.22(-0.95%)
Nov 04, 2020 23.55 23.57 23.47 23.50 1,209,058 -0.04(-0.16%)
Nov 03, 2020 23.51 23.55 23.46 23.54 6,658,591 -0.13(-0.55%)
Nov 02, 2020 23.69 23.70 23.65 23.67 1,838,855 +0.03(+0.12%)
Oct 30, 2020 23.59 23.67 23.58 23.64 653,568 +0.03(+0.12%)
Oct 29, 2020 23.57 23.68 23.57 23.61 1,309,092 +0.09(+0.40%)
Oct 28, 2020 23.51 23.55 23.48 23.52 694,276 +0.15(+0.64%)
Oct 27, 2020 23.35 23.38 23.33 23.37 195,074 -0.05(-0.20%)
Oct 26, 2020 23.38 23.42 23.38 23.42 395,305 +0.08(+0.36%)
Oct 23, 2020 23.32 23.38 23.32 23.33 516,737 -0.06(-0.24%)
Oct 22, 2020 23.33 23.39 23.33 23.39 1,369,464 +0.09(+0.40%)
Oct 21, 2020 23.34 23.34 23.25 23.30 1,741,362 -0.12(-0.52%)
Oct 20, 2020 23.43 23.45 23.39 23.42 1,651,063 -0.07(-0.32%)
Oct 19, 2020 23.45 23.50 23.44 23.49 585,880 -0.07(-0.32%)
Oct 16, 2020 23.56 23.57 23.54 23.57 1,020,811 -0.03(-0.12%)
Oct 15, 2020 23.59 23.62 23.57 23.59 1,520,908 +0.11(+0.48%)
Oct 14, 2020 23.49 23.51 23.45 23.48 943,680 -0.06(-0.24%)
Oct 13, 2020 23.50 23.55 23.49 23.54 13,455,111 +0.14(+0.60%)
Oct 12, 2020 23.42 23.43 23.40 23.40 725,517 -0.03(-0.12%)
Oct 09, 2020 23.45 23.48 23.41 23.43 2,139,283 -0.14(-0.59%)
Oct 08, 2020 23.57 23.62 23.56 23.57 950,134 -0.01(-0.04%)
Oct 07, 2020 23.58 23.59 23.56 23.57 1,243,294 -0.03(-0.12%)
Oct 06, 2020 23.50 23.62 23.50 23.60 2,450,011 +0.07(+0.28%)
Oct 05, 2020 23.55 23.55 23.50 23.54 1,123,780 -0.10(-0.43%)
Oct 02, 2020 23.64 23.65 23.60 23.64 1,453,411 +0.06(+0.24%)
Oct 01, 2020 23.60 23.65 23.58 23.58 982,841 -0.04(-0.16%)
Sep 30, 2020 23.67 23.71 23.57 23.62 1,307,131 +0.00(+0.00%)
Sep 29, 2020 23.67 23.68 23.62 23.62 1,329,679 -0.11(-0.47%)
Sep 28, 2020 23.71 23.76 23.70 23.73 811,888 -0.07(-0.31%)
Sep 25, 2020 23.83 23.85 23.80 23.81 1,513,724 +0.07(+0.27%)
Sep 24, 2020 23.80 23.82 23.71 23.74 2,559,542 -0.04(-0.16%)
Sep 23, 2020 23.71 23.80 23.67 23.78 13,002,172 +0.13(+0.55%)
Sep 22, 2020 23.57 23.69 23.56 23.65 1,424,254 +0.08(+0.36%)
Sep 21, 2020 23.52 23.61 23.51 23.57 1,511,765 +0.17(+0.72%)
Sep 18, 2020 23.40 23.42 23.34 23.40 880,010 +0.03(+0.12%)
Sep 17, 2020 23.48 23.48 23.37 23.37 939,731 -0.08(-0.36%)
Sep 16, 2020 23.39 23.48 23.37 23.45 646,070 +0.03(+0.12%)
Sep 15, 2020 23.39 23.45 23.38 23.43 481,360 +0.02(+0.08%)
Sep 14, 2020 23.39 23.43 23.37 23.41 656,646 -0.06(-0.24%)
Sep 11, 2020 23.45 23.51 23.45 23.46 502,142 -0.05(-0.20%)
Sep 10, 2020 23.36 23.52 23.33 23.51 1,019,609 +0.05(+0.20%)
Sep 09, 2020 23.48 23.48 23.44 23.46 693,601 -0.04(-0.16%)
Sep 08, 2020 23.49 23.53 23.46 23.50 1,670,258 +0.12(+0.52%)
Sep 04, 2020 23.43 23.46 23.33 23.38 1,280,629 +0.04(+0.16%)
Sep 03, 2020 23.36 23.42 23.33 23.34 1,077,951 +0.01(+0.04%)
Sep 02, 2020 23.34 23.38 23.32 23.33 2,064,732 +0.08(+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.