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 (%)
Sep 28, 2018 22.87 22.88 22.79 22.83 1,245,078 +0.05(+0.24%)
Sep 27, 2018 22.75 22.79 22.70 22.78 2,941,097 +0.16(+0.72%)
Sep 26, 2018 22.65 22.65 22.53 22.61 696,015 +0.01(+0.04%)
Sep 25, 2018 22.57 22.60 22.54 22.60 769,057 +0.02(+0.08%)
Sep 24, 2018 22.51 22.60 22.50 22.59 2,227,778 +0.00(+0.00%)
Sep 21, 2018 22.60 22.62 22.57 22.59 821,753 +0.07(+0.32%)
Sep 20, 2018 22.54 22.58 22.50 22.51 1,380,848 -0.16(-0.72%)
Sep 19, 2018 22.69 22.71 22.65 22.68 296,391 -0.01(-0.04%)
Sep 18, 2018 22.64 22.71 22.61 22.69 435,484 +0.04(+0.16%)
Sep 17, 2018 22.66 22.67 22.64 22.65 374,386 -0.11(-0.48%)
Sep 14, 2018 22.70 22.78 22.69 22.76 1,699,825 +0.08(+0.36%)
Sep 13, 2018 22.64 22.69 22.63 22.68 573,770 -0.06(-0.28%)
Sep 12, 2018 22.79 22.81 22.70 22.74 940,536 -0.08(-0.36%)
Sep 11, 2018 22.82 22.85 22.81 22.82 688,070 +0.02(+0.08%)
Sep 10, 2018 22.80 22.81 22.78 22.80 1,056,648 -0.05(-0.20%)
Sep 07, 2018 22.82 22.88 22.80 22.85 819,872 +0.06(+0.28%)
Sep 06, 2018 22.77 22.81 22.75 22.78 966,665 +0.00(+0.00%)
Sep 05, 2018 22.78 22.83 22.78 22.78 527,732 -0.08(-0.36%)
Sep 04, 2018 22.88 22.93 22.86 22.87 2,948,280 +0.10(+0.44%)
Aug 31, 2018 22.77 22.77 22.77 0 +0.10(+0.44%)
Aug 30, 2018 22.69 22.73 22.67 22.67 674,902 +0.02(+0.08%)
Aug 29, 2018 22.69 22.72 22.64 22.65 660,766 -0.04(-0.16%)
Aug 28, 2018 22.60 22.69 22.60 22.69 1,099,396 +0.00(+0.00%)
Aug 27, 2018 22.74 22.75 22.67 22.69 1,440,474 -0.09(-0.40%)
Aug 24, 2018 22.82 22.84 22.74 22.78 849,193 -0.11(-0.47%)
Aug 23, 2018 22.85 22.91 22.80 22.88 1,263,516 +0.14(+0.64%)
Aug 22, 2018 22.74 22.78 22.72 22.74 1,087,985 -0.06(-0.28%)
Aug 21, 2018 22.87 22.88 22.75 22.80 1,731,193 -0.14(-0.59%)
Aug 20, 2018 22.99 23.02 22.93 22.94 670,708 -0.05(-0.24%)
Aug 17, 2018 23.04 23.05 22.99 22.99 1,127,684 -0.12(-0.51%)
Aug 16, 2018 23.10 23.15 23.05 23.11 709,024 -0.02(-0.08%)
Aug 15, 2018 23.19 23.20 23.12 23.13 971,325 +0.00(+0.00%)
Aug 14, 2018 23.05 23.16 23.04 23.13 1,959,115 +0.09(+0.39%)
Aug 13, 2018 23.02 23.07 22.99 23.04 775,399 +0.01(+0.04%)
Aug 10, 2018 23.04 23.06 22.97 23.03 794,756 +0.16(+0.71%)
Aug 09, 2018 22.77 22.87 22.76 22.87 524,852 +0.14(+0.60%)
Aug 08, 2018 22.76 22.78 22.72 22.73 319,199 -0.03(-0.12%)
Aug 07, 2018 22.73 22.77 22.72 22.76 337,407 -0.03(-0.12%)
Aug 06, 2018 22.80 22.82 22.78 22.78 717,243 +0.04(+0.16%)
Aug 03, 2018 22.77 22.77 22.69 22.75 808,476 +0.02(+0.08%)
Aug 02, 2018 22.69 22.75 22.67 22.73 1,003,209 +0.13(+0.56%)
Aug 01, 2018 22.60 22.62 22.59 22.60 493,221 +0.03(+0.12%)
Jul 31, 2018 22.56 22.59 22.54 22.58 637,759 +0.05(+0.20%)
Jul 30, 2018 22.57 22.57 22.51 22.53 654,241 -0.08(-0.36%)
Jul 27, 2018 22.63 22.63 22.60 22.61 486,528 -0.03(-0.12%)
Jul 26, 2018 22.57 22.64 22.56 22.64 1,416,277 +0.15(+0.68%)
Jul 25, 2018 22.54 22.59 22.48 22.49 440,522 -0.11(-0.48%)
Jul 24, 2018 22.59 22.61 22.54 22.59 391,601 +0.01(+0.04%)
Jul 23, 2018 22.55 22.61 22.55 22.59 1,744,130 +0.04(+0.16%)
Jul 20, 2018 22.59 22.60 22.53 22.55 1,163,450 -0.18(-0.79%)
Jul 19, 2018 22.80 22.81 22.66 22.73 1,538,162 +0.05(+0.20%)
Jul 18, 2018 22.73 22.73 22.67 22.69 561,563 +0.03(+0.12%)
Jul 17, 2018 22.59 22.69 22.59 22.66 1,365,581 +0.10(+0.44%)
Jul 16, 2018 22.55 22.59 22.53 22.56 507,299 -0.04(-0.16%)
Jul 13, 2018 22.67 22.69 22.59 22.59 601,572 -0.03(-0.12%)
Jul 12, 2018 22.62 22.63 22.59 22.62 1,227,906 +0.02(+0.08%)
Jul 11, 2018 22.45 22.62 22.45 22.60 880,298 +0.15(+0.68%)
Jul 10, 2018 22.50 22.52 22.45 22.45 966,096 +0.01(+0.04%)
Jul 09, 2018 22.39 22.48 22.38 22.44 876,131 +0.01(+0.04%)
Jul 06, 2018 22.42 22.45 22.40 22.43 805,026 -0.07(-0.32%)
Jul 05, 2018 22.52 22.55 22.49 22.50 952,426 -0.07(-0.32%)
Jul 03, 2018 22.58 22.58 22.58 0 -0.07(-0.32%)
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.