Skip to main content

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

28.21 +0.03 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 22.64 22.64 22.55 22.57 646,910 +0.02(+0.08%)
May 27, 2021 22.57 22.59 22.54 22.55 380,531 -0.02(-0.08%)
May 26, 2021 22.54 22.59 22.49 22.57 360,935 +0.08(+0.37%)
May 25, 2021 22.48 22.52 22.47 22.48 664,137 -0.03(-0.12%)
May 24, 2021 22.53 22.54 22.50 22.51 768,402 -0.06(-0.25%)
May 21, 2021 22.52 22.60 22.52 22.57 736,081 +0.07(+0.33%)
May 20, 2021 22.55 22.55 22.49 22.49 910,627 -0.11(-0.49%)
May 19, 2021 22.55 22.63 22.49 22.60 1,389,385 +0.10(+0.46%)
May 18, 2021 22.50 22.54 22.49 22.50 723,062 -0.10(-0.45%)
May 17, 2021 22.64 22.65 22.60 22.60 270,283 -0.03(-0.12%)
May 14, 2021 22.65 22.66 22.63 22.63 685,329 -0.09(-0.41%)
May 13, 2021 22.74 22.78 22.72 22.73 483,529 -0.04(-0.16%)
May 12, 2021 22.70 22.76 22.67 22.76 2,554,194 +0.17(+0.74%)
May 11, 2021 22.60 22.61 22.57 22.60 589,772 -0.02(-0.08%)
May 10, 2021 22.57 22.62 22.57 22.61 707,932 +0.00(+0.00%)
May 07, 2021 22.72 22.74 22.61 22.61 1,979,761 -0.17(-0.74%)
May 06, 2021 22.83 22.83 22.78 22.78 511,109 -0.11(-0.49%)
May 05, 2021 22.90 22.91 22.88 22.89 1,678,063 -0.01(-0.04%)
May 04, 2021 22.88 22.91 22.86 22.90 1,315,284 +0.10(+0.45%)
May 03, 2021 22.85 22.85 22.78 22.80 1,101,730 -0.10(-0.45%)
Apr 30, 2021 22.78 22.90 22.78 22.90 1,206,939 +0.19(+0.82%)
Apr 29, 2021 22.73 22.76 22.72 22.72 285,777 +0.01(+0.04%)
Apr 28, 2021 22.83 22.84 22.71 22.71 507,671 -0.08(-0.37%)
Apr 27, 2021 22.80 22.82 22.77 22.79 391,476 +0.01(+0.04%)
Apr 26, 2021 22.81 22.82 22.76 22.78 860,728 +0.00(+0.00%)
Apr 23, 2021 22.81 22.86 22.77 22.78 609,265 -0.13(-0.57%)
Apr 22, 2021 22.88 22.93 22.87 22.91 384,544 +0.07(+0.29%)
Apr 21, 2021 22.92 22.94 22.85 22.85 447,897 -0.03(-0.12%)
Apr 20, 2021 22.85 22.89 22.83 22.88 887,807 +0.04(+0.16%)
Apr 19, 2021 22.86 22.88 22.84 22.84 1,146,286 -0.13(-0.57%)
Apr 16, 2021 22.97 22.99 22.95 22.97 463,200 -0.03(-0.12%)
Apr 15, 2021 22.98 23.01 22.97 23.00 418,853 +0.00(+0.00%)
Apr 14, 2021 23.01 23.03 22.97 23.00 678,761 -0.03(-0.12%)
Apr 13, 2021 23.09 23.09 23.02 23.02 535,237 -0.08(-0.36%)
Apr 12, 2021 23.10 23.13 23.10 23.11 515,002 -0.01(-0.04%)
Apr 09, 2021 23.15 23.16 23.11 23.12 741,700 +0.02(+0.08%)
Apr 08, 2021 23.15 23.15 23.09 23.10 624,558 -0.10(-0.44%)
Apr 07, 2021 23.15 23.22 23.13 23.20 814,421 +0.03(+0.12%)
Apr 06, 2021 23.21 23.22 23.16 23.17 1,981,041 -0.06(-0.24%)
Apr 05, 2021 23.29 23.29 23.22 23.23 1,829,372 -0.07(-0.32%)
Apr 01, 2021 23.34 23.38 23.30 23.30 2,098,782 -0.10(-0.44%)
Mar 31, 2021 23.40 23.41 23.34 23.41 1,482,924 -0.02(-0.08%)
Mar 30, 2021 23.41 23.43 23.40 23.42 805,139 +0.09(+0.40%)
Mar 29, 2021 23.29 23.33 23.27 23.33 1,211,014 +0.06(+0.24%)
Mar 26, 2021 23.29 23.30 23.26 23.28 702,635 -0.03(-0.12%)
Mar 25, 2021 23.24 23.33 23.24 23.30 1,581,890 +0.07(+0.28%)
Mar 24, 2021 23.23 23.25 23.19 23.24 1,852,305 +0.06(+0.24%)
Mar 23, 2021 23.15 23.18 23.13 23.18 1,341,030 +0.14(+0.61%)
Mar 22, 2021 23.05 23.08 23.02 23.04 913,047 -0.05(-0.20%)
Mar 19, 2021 23.12 23.15 23.07 23.09 2,385,116 +0.01(+0.04%)
Mar 18, 2021 23.05 23.08 23.01 23.08 967,924 +0.14(+0.61%)
Mar 17, 2021 23.06 23.10 22.93 22.94 3,279,437 -0.11(-0.48%)
Mar 16, 2021 23.06 23.11 23.04 23.05 363,604 +0.00(+0.00%)
Mar 15, 2021 23.07 23.09 23.03 23.05 541,675 +0.05(+0.20%)
Mar 12, 2021 23.07 23.09 23.00 23.01 846,768 +0.07(+0.32%)
Mar 11, 2021 23.01 23.05 22.93 22.93 1,763,634 -0.11(-0.49%)
Mar 10, 2021 23.06 23.13 23.04 23.04 2,200,368 -0.04(-0.16%)
Mar 09, 2021 23.11 23.13 23.08 23.08 1,573,015 -0.13(-0.56%)
Mar 08, 2021 23.15 23.21 23.14 23.21 1,776,404 +0.13(+0.57%)
Mar 05, 2021 23.05 23.12 23.04 23.08 2,823,525 +0.08(+0.36%)
Mar 04, 2021 22.89 23.02 22.86 23.00 2,268,787 +0.15(+0.65%)
Mar 03, 2021 22.86 22.87 22.80 22.85 1,089,538 +0.07(+0.29%)
Mar 02, 2021 22.86 22.88 22.78 22.78 1,482,543 -0.08(-0.37%)
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.