Skip to main content

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

28.34 +0.05 (+0.19%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 24.59 24.61 24.49 24.53 1,068,282 -0.04(-0.15%)
Jun 29, 2020 24.49 24.59 24.49 24.56 591,725 +0.01(+0.04%)
Jun 26, 2020 24.53 24.61 24.52 24.55 596,904 +0.04(+0.15%)
Jun 25, 2020 24.55 24.57 24.52 24.52 1,228,626 +0.04(+0.15%)
Jun 24, 2020 24.42 24.50 24.41 24.48 1,260,922 +0.11(+0.46%)
Jun 23, 2020 24.32 24.37 24.27 24.37 1,678,235 -0.08(-0.34%)
Jun 22, 2020 24.53 24.53 24.43 24.45 1,003,512 -0.13(-0.53%)
Jun 19, 2020 24.51 24.62 24.51 24.58 2,101,185 +0.03(+0.11%)
Jun 18, 2020 24.52 24.58 24.50 24.55 661,080 +0.09(+0.38%)
Jun 17, 2020 24.45 24.53 24.45 24.46 806,262 +0.02(+0.08%)
Jun 16, 2020 24.39 24.51 24.39 24.44 1,525,440 +0.07(+0.31%)
Jun 15, 2020 24.49 24.51 24.33 24.37 778,566 -0.10(-0.42%)
Jun 12, 2020 24.39 24.57 24.35 24.47 1,915,524 +0.07(+0.27%)
Jun 11, 2020 24.26 24.41 24.20 24.40 1,156,421 +0.24(+1.00%)
Jun 10, 2020 24.22 24.29 24.12 24.16 1,321,327 -0.12(-0.50%)
Jun 09, 2020 24.36 24.37 24.25 24.28 1,109,766 -0.07(-0.31%)
Jun 08, 2020 24.38 24.40 24.34 24.36 1,925,850 -0.07(-0.27%)
Jun 05, 2020 24.38 24.44 24.36 24.42 4,395,113 +0.05(+0.19%)
Jun 04, 2020 24.49 24.49 24.32 24.38 3,475,743 -0.09(-0.38%)
Jun 03, 2020 24.58 24.59 24.47 24.47 7,281,161 -0.15(-0.61%)
Jun 02, 2020 24.60 24.64 24.56 24.62 845,056 -0.03(-0.11%)
Jun 01, 2020 24.72 24.74 24.65 24.65 1,482,529 -0.14(-0.56%)
May 29, 2020 24.77 24.83 24.72 24.79 1,469,509 -0.04(-0.15%)
May 28, 2020 24.90 24.92 24.80 24.82 3,289,418 -0.13(-0.52%)
May 27, 2020 24.95 25.04 24.94 24.95 624,535 -0.01(-0.04%)
May 26, 2020 24.98 24.99 24.93 24.96 1,136,835 -0.19(-0.74%)
May 22, 2020 25.16 25.19 25.14 25.15 2,223,742 +0.07(+0.30%)
May 21, 2020 25.01 25.10 25.00 25.07 1,100,494 +0.06(+0.22%)
May 20, 2020 25.00 25.03 24.96 25.02 1,920,781 -0.08(-0.33%)
May 19, 2020 25.09 25.11 25.04 25.10 862,403 -0.02(-0.07%)
May 18, 2020 25.23 25.25 25.11 25.12 1,952,789 -0.20(-0.81%)
May 15, 2020 25.27 25.35 25.24 25.33 483,683 +0.02(+0.07%)
May 14, 2020 25.34 25.35 25.28 25.31 1,009,070 +0.03(+0.11%)
May 13, 2020 25.18 25.30 25.16 25.28 887,503 +0.05(+0.18%)
May 12, 2020 25.18 25.23 25.15 25.23 675,456 -0.05(-0.18%)
May 11, 2020 25.23 25.31 25.21 25.28 4,664,110 +0.09(+0.37%)
May 08, 2020 25.19 25.21 25.07 25.19 1,171,164 -0.01(-0.04%)
May 07, 2020 25.30 25.33 25.17 25.20 700,995 -0.07(-0.29%)
May 06, 2020 25.22 25.28 25.20 25.27 810,128 +0.12(+0.48%)
May 05, 2020 25.16 25.19 25.07 25.15 5,299,558 +0.02(+0.07%)
May 04, 2020 25.09 25.14 25.07 25.13 1,073,759 +0.14(+0.56%)
May 01, 2020 24.96 25.01 24.92 24.99 1,176,315 +0.03(+0.11%)
Apr 30, 2020 25.13 25.16 24.94 24.96 1,973,796 -0.16(-0.63%)
Apr 29, 2020 25.14 25.20 25.10 25.12 839,063 -0.10(-0.41%)
Apr 28, 2020 25.14 25.23 25.13 25.22 1,128,368 -0.03(-0.11%)
Apr 27, 2020 25.21 25.28 25.21 25.25 2,344,000 -0.07(-0.26%)
Apr 24, 2020 25.35 25.37 25.31 25.32 905,337 -0.06(-0.22%)
Apr 23, 2020 25.38 25.40 25.25 25.37 1,600,267 +0.01(+0.04%)
Apr 22, 2020 25.25 25.37 25.25 25.36 1,020,404 +0.07(+0.29%)
Apr 21, 2020 25.35 25.36 25.25 25.29 1,764,115 +0.04(+0.15%)
Apr 20, 2020 25.22 25.25 25.17 25.25 1,393,425 +0.08(+0.33%)
Apr 17, 2020 25.18 25.19 25.13 25.17 946,118 -0.07(-0.26%)
Apr 16, 2020 25.18 25.33 25.15 25.23 2,800,249 +0.11(+0.45%)
Apr 15, 2020 25.21 25.21 25.05 25.12 2,221,200 +0.19(+0.75%)
Apr 14, 2020 24.99 25.01 24.93 24.94 2,614,119 -0.14(-0.56%)
Apr 13, 2020 25.10 25.13 25.05 25.07 1,272,320 -0.04(-0.15%)
Apr 09, 2020 25.11 25.16 25.06 25.11 1,808,742 -0.19(-0.74%)
Apr 08, 2020 25.22 25.30 25.22 25.30 2,311,079 +0.09(+0.37%)
Apr 07, 2020 25.17 25.25 25.16 25.21 2,296,888 -0.23(-0.92%)
Apr 06, 2020 25.41 25.49 25.39 25.44 1,829,639 +0.01(+0.04%)
Apr 03, 2020 25.40 25.48 25.38 25.43 3,338,565 +0.14(+0.55%)
Apr 02, 2020 25.27 25.35 25.20 25.29 3,917,152 +0.13(+0.52%)
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.