Skip to main content

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

28.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 25.14 25.21 24.96 25.00 1,647,178 -0.02(-0.07%)
Mar 30, 2020 25.06 25.11 25.01 25.02 2,438,828 +0.11(+0.45%)
Mar 27, 2020 25.23 25.26 24.85 24.91 4,454,246 -0.21(-0.82%)
Mar 26, 2020 25.30 25.31 25.10 25.11 7,749,447 -0.41(-1.61%)
Mar 25, 2020 25.67 25.76 25.44 25.52 4,757,156 -0.24(-0.94%)
Mar 24, 2020 25.67 25.85 25.63 25.76 6,428,730 -0.30(-1.14%)
Mar 23, 2020 25.96 26.09 25.84 26.06 2,382,752 -0.04(-0.14%)
Mar 20, 2020 26.09 26.16 25.79 26.10 7,310,093 -0.07(-0.29%)
Mar 19, 2020 26.92 26.93 25.86 26.17 4,353,122 +0.61(+2.37%)
Mar 18, 2020 25.37 26.10 25.36 25.57 4,415,867 +0.38(+1.52%)
Mar 17, 2020 25.09 25.25 25.07 25.19 1,562,593 +0.44(+1.77%)
Mar 16, 2020 24.83 24.87 24.53 24.75 1,795,641 -0.82(-3.21%)
Mar 13, 2020 24.76 26.06 24.73 25.57 1,431,089 +0.93(+3.78%)
Mar 12, 2020 24.46 24.84 24.40 24.64 3,460,739 +0.26(+1.07%)
Mar 11, 2020 24.26 24.39 24.24 24.38 790,661 +0.04(+0.15%)
Mar 10, 2020 24.14 24.38 24.14 24.34 5,511,505 +0.35(+1.48%)
Mar 09, 2020 23.98 23.99 22.96 23.98 2,880,904 -0.26(-1.08%)
Mar 06, 2020 24.16 24.26 24.15 24.25 1,689,941 -0.14(-0.57%)
Mar 05, 2020 24.45 24.49 24.38 24.39 910,355 -0.19(-0.76%)
Mar 04, 2020 24.57 24.61 24.54 24.57 658,813 +0.08(+0.34%)
Mar 03, 2020 24.59 24.59 24.44 24.49 1,534,133 -0.10(-0.42%)
Mar 02, 2020 24.61 24.62 24.50 24.59 1,553,162 -0.13(-0.53%)
Feb 28, 2020 24.80 24.89 24.68 24.72 4,379,767 -0.08(-0.34%)
Feb 27, 2020 24.82 24.86 24.78 24.80 1,184,319 -0.15(-0.60%)
Feb 26, 2020 24.96 25.01 24.94 24.95 1,113,543 +0.02(+0.07%)
Feb 25, 2020 25.00 25.01 24.91 24.94 380,961 -0.07(-0.30%)
Feb 24, 2020 25.04 25.05 24.95 25.01 360,340 +0.01(+0.04%)
Feb 21, 2020 25.10 25.10 24.99 25.00 1,288,248 -0.15(-0.59%)
Feb 20, 2020 25.10 25.15 25.09 25.15 413,797 +0.07(+0.30%)
Feb 19, 2020 25.07 25.10 25.07 25.07 264,116 +0.05(+0.19%)
Feb 18, 2020 25.03 25.04 24.97 25.03 159,291 +0.09(+0.37%)
Feb 14, 2020 24.94 24.95 24.91 24.94 174,499 -0.01(-0.04%)
Feb 13, 2020 24.92 24.94 24.90 24.94 635,727 +0.03(+0.11%)
Feb 12, 2020 24.84 24.93 24.84 24.92 184,978 +0.07(+0.26%)
Feb 11, 2020 24.87 24.87 24.84 24.85 288,617 -0.03(-0.11%)
Feb 10, 2020 24.86 24.89 24.84 24.88 274,878 +0.04(+0.15%)
Feb 07, 2020 24.78 24.84 24.78 24.84 102,703 +0.06(+0.23%)
Feb 06, 2020 24.74 24.80 24.74 24.79 150,922 +0.05(+0.19%)
Feb 05, 2020 24.71 24.74 24.69 24.74 416,540 +0.09(+0.38%)
Feb 04, 2020 24.63 24.65 24.63 24.65 503,741 +0.04(+0.15%)
Feb 03, 2020 24.58 24.62 24.58 24.61 923,554 +0.12(+0.49%)
Jan 31, 2020 24.55 24.56 24.48 24.49 842,126 -0.10(-0.42%)
Jan 30, 2020 24.63 24.64 24.59 24.59 172,703 -0.07(-0.30%)
Jan 29, 2020 24.67 24.68 24.64 24.66 163,792 +0.04(+0.15%)
Jan 28, 2020 24.66 24.67 24.63 24.63 169,947 +0.00(+0.00%)
Jan 27, 2020 24.60 24.63 24.60 24.63 243,427 +0.04(+0.15%)
Jan 24, 2020 24.58 24.62 24.58 24.59 237,924 +0.04(+0.15%)
Jan 23, 2020 24.53 24.57 24.52 24.55 135,696 +0.07(+0.27%)
Jan 22, 2020 24.48 24.53 24.48 24.49 232,369 -0.02(-0.08%)
Jan 21, 2020 24.47 24.52 24.47 24.51 351,197 -0.02(-0.08%)
Jan 17, 2020 24.50 24.53 24.50 24.53 305,213 +0.08(+0.34%)
Jan 16, 2020 24.40 24.45 24.40 24.44 116,582 +0.04(+0.15%)
Jan 15, 2020 24.39 24.43 24.39 24.40 260,208 -0.04(-0.15%)
Jan 14, 2020 24.48 24.49 24.43 24.44 633,093 +0.01(+0.04%)
Jan 13, 2020 24.46 24.47 24.43 24.43 232,923 +0.00(+0.00%)
Jan 10, 2020 24.47 24.47 24.42 24.43 227,192 -0.02(-0.08%)
Jan 09, 2020 24.45 24.49 24.45 24.45 179,262 +0.05(+0.19%)
Jan 08, 2020 24.37 24.42 24.36 24.40 735,806 +0.07(+0.27%)
Jan 07, 2020 24.32 24.36 24.32 24.34 155,739 +0.08(+0.35%)
Jan 06, 2020 24.25 24.27 24.24 24.25 331,358 -0.06(-0.23%)
Jan 03, 2020 24.34 24.34 24.26 24.31 711,949 +0.03(+0.12%)
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.