Skip to main content

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

27.57 +0.10 (+0.36%)
Official Closing Price Updated: 8:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 27.48 27.57 27.45 27.57 3,004,151 +0.10(+0.36%)
Jan 27, 2023 27.52 27.54 27.44 27.47 2,554,438 +0.04(+0.15%)
Jan 26, 2023 27.40 27.52 27.39 27.43 2,646,186 +0.07(+0.26%)
Jan 25, 2023 27.44 27.47 27.34 27.36 2,230,909 -0.09(-0.33%)
Jan 24, 2023 27.49 27.58 27.43 27.45 1,753,442 -0.03(-0.11%)
Jan 23, 2023 27.51 27.53 27.44 27.48 3,615,627 +0.04(+0.15%)
Jan 20, 2023 27.56 27.60 27.44 27.44 2,634,992 -0.04(-0.15%)
Jan 19, 2023 27.50 27.57 27.44 27.48 2,507,505 -0.07(-0.25%)
Jan 18, 2023 27.33 27.57 27.31 27.55 3,212,963 +0.00(+0.00%)
Jan 17, 2023 27.44 27.58 27.41 27.55 2,566,571 +0.08(+0.29%)
Jan 13, 2023 27.55 27.56 27.46 27.47 2,049,503 -0.01(-0.04%)
Jan 12, 2023 27.57 27.75 27.44 27.48 4,367,448 -0.27(-0.97%)
Jan 11, 2023 27.74 27.80 27.72 27.75 1,929,335 +0.00(+0.00%)
Jan 10, 2023 27.73 27.79 27.69 27.75 1,670,031 +0.02(+0.07%)
Jan 09, 2023 27.78 27.79 27.66 27.73 9,853,328 -0.17(-0.61%)
Jan 06, 2023 28.26 28.33 27.90 27.90 3,793,977 -0.37(-1.31%)
Jan 05, 2023 28.20 28.30 28.19 28.27 3,416,455 +0.26(+0.93%)
Jan 04, 2023 27.97 28.07 27.94 28.01 1,978,663 -0.10(-0.36%)
Jan 03, 2023 28.07 28.16 27.99 28.11 4,482,274 +0.30(+1.08%)
Dec 30, 2022 27.86 27.93 27.77 27.81 3,437,231 -0.09(-0.32%)
Dec 29, 2022 27.95 27.98 27.87 27.90 2,110,489 -0.17(-0.61%)
Dec 28, 2022 27.92 28.07 27.88 28.07 1,992,831 +0.10(+0.36%)
Dec 27, 2022 28.00 28.01 27.92 27.97 3,022,409 -0.01(-0.04%)
Dec 23, 2022 28.01 28.05 27.95 27.98 1,852,301 -0.01(-0.04%)
Dec 22, 2022 28.00 28.06 27.97 27.99 2,744,283 +0.04(+0.14%)
Dec 21, 2022 27.92 27.99 27.87 27.95 4,430,984 +0.07(+0.25%)
Dec 20, 2022 27.92 27.94 27.81 27.88 3,683,241 -0.19(-0.68%)
Dec 19, 2022 28.03 28.12 27.99 28.07 5,858,833 +0.01(+0.02%)
Dec 16, 2022 28.03 28.08 27.95 28.06 5,094,676 +0.05(+0.18%)
Dec 15, 2022 27.82 28.10 27.79 28.01 9,166,468 +0.26(+0.93%)
Dec 14, 2022 27.85 27.92 27.71 27.76 5,840,252 -0.13(-0.46%)
Dec 13, 2022 27.79 27.90 27.78 27.89 10,048,637 -0.25(-0.88%)
Dec 12, 2022 28.09 28.20 28.04 28.13 4,231,631 +0.02(+0.07%)
Dec 09, 2022 28.09 28.14 28.03 28.11 2,666,208 +0.06(+0.21%)
Dec 08, 2022 28.11 28.15 28.04 28.05 2,505,222 -0.09(-0.32%)
Dec 07, 2022 28.12 28.21 28.10 28.14 2,894,687 -0.09(-0.32%)
Dec 06, 2022 28.15 28.28 28.09 28.23 4,072,997 +0.02(+0.07%)
Dec 05, 2022 28.00 28.22 27.97 28.21 5,190,473 +0.23(+0.81%)
Dec 02, 2022 28.11 28.19 27.95 27.98 3,879,390 -0.03(-0.11%)
Dec 01, 2022 28.06 28.13 27.99 28.01 7,044,223 -0.35(-1.22%)
Nov 30, 2022 28.47 28.67 28.29 28.36 4,097,012 -0.23(-0.80%)
Nov 29, 2022 28.55 28.59 28.45 28.59 1,333,552 +0.05(+0.17%)
Nov 28, 2022 28.31 28.55 28.28 28.54 2,861,086 +0.21(+0.73%)
Nov 25, 2022 28.41 28.44 28.32 28.33 1,317,892 +0.00(+0.00%)
Nov 23, 2022 28.55 28.55 28.32 28.33 4,754,655 -0.30(-1.04%)
Nov 22, 2022 28.72 28.74 28.62 28.63 3,143,553 -0.18(-0.62%)
Nov 21, 2022 28.78 28.85 28.75 28.81 3,654,085 +0.25(+0.87%)
Nov 18, 2022 28.50 28.58 28.45 28.56 3,350,613 +0.08(+0.28%)
Nov 17, 2022 28.58 28.62 28.48 28.48 3,683,901 +0.11(+0.38%)
Nov 16, 2022 28.35 28.47 28.33 28.37 2,530,157 -0.06(-0.21%)
Nov 15, 2022 28.30 28.60 28.27 28.43 5,291,318 -0.10(-0.35%)
Nov 14, 2022 28.58 28.62 28.45 28.53 6,644,973 +0.13(+0.45%)
Nov 11, 2022 28.56 28.64 28.36 28.40 8,504,970 -0.42(-1.44%)
Nov 10, 2022 29.01 29.04 28.82 28.82 10,518,318 -0.67(-2.29%)
Nov 09, 2022 29.42 29.54 29.28 29.49 2,906,872 +0.22(+0.75%)
Nov 08, 2022 29.43 29.44 29.18 29.27 4,762,576 -0.13(-0.44%)
Nov 07, 2022 29.45 29.51 29.36 29.40 3,243,270 -0.17(-0.57%)
Nov 04, 2022 29.77 29.87 29.54 29.57 5,529,565 -0.57(-1.87%)
Nov 03, 2022 30.14 30.16 30.01 30.14 8,931,672 +0.25(+0.83%)
Nov 02, 2022 29.66 29.89 29.89 5,366,365 +0.13(+0.43%)
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.