Skip to main content

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

28.37 +0.08 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 24.62 24.65 24.57 24.58 2,193,834 -0.03(-0.11%)
Nov 27, 2019 24.61 24.63 24.60 24.61 192,662 +0.04(+0.15%)
Nov 26, 2019 24.59 24.61 24.57 24.57 337,396 -0.03(-0.11%)
Nov 25, 2019 24.60 24.61 24.56 24.60 659,157 +0.02(+0.07%)
Nov 22, 2019 24.49 24.59 24.49 24.58 247,177 +0.07(+0.30%)
Nov 21, 2019 24.47 24.52 24.46 24.51 122,004 +0.04(+0.15%)
Nov 20, 2019 24.48 24.51 24.46 24.47 526,335 +0.00(+0.00%)
Nov 19, 2019 24.45 24.47 24.45 24.47 295,294 +0.03(+0.11%)
Nov 18, 2019 24.46 24.47 24.42 24.45 874,807 -0.05(-0.19%)
Nov 15, 2019 24.51 24.52 24.49 24.49 482,969 -0.05(-0.22%)
Nov 14, 2019 24.58 24.60 24.52 24.55 134,859 -0.02(-0.07%)
Nov 13, 2019 24.59 24.59 24.56 24.56 169,090 -0.01(-0.04%)
Nov 12, 2019 24.57 24.59 24.56 24.57 380,360 +0.04(+0.15%)
Nov 11, 2019 24.55 24.55 24.53 24.54 148,359 -0.04(-0.15%)
Nov 08, 2019 24.58 24.59 24.56 24.57 259,765 +0.05(+0.22%)
Nov 07, 2019 24.48 24.55 24.48 24.52 600,086 +0.05(+0.22%)
Nov 06, 2019 24.44 24.47 24.44 24.46 465,429 +0.00(+0.00%)
Nov 05, 2019 24.42 24.48 24.41 24.46 1,965,584 +0.09(+0.37%)
Nov 04, 2019 24.32 24.37 24.31 24.37 426,013 +0.09(+0.38%)
Nov 01, 2019 24.30 24.31 24.26 24.28 710,223 -0.01(-0.04%)
Oct 31, 2019 24.31 24.34 24.29 24.29 321,263 -0.05(-0.19%)
Oct 30, 2019 24.39 24.46 24.33 24.34 349,422 -0.05(-0.22%)
Oct 29, 2019 24.40 24.41 24.36 24.39 356,207 -0.01(-0.04%)
Oct 28, 2019 24.40 24.41 24.38 24.40 553,639 -0.02(-0.07%)
Oct 25, 2019 24.40 24.44 24.38 24.42 413,457 +0.03(+0.11%)
Oct 24, 2019 24.31 24.41 24.31 24.39 684,039 +0.07(+0.30%)
Oct 23, 2019 24.34 24.35 24.30 24.32 446,789 -0.01(-0.04%)
Oct 22, 2019 24.31 24.34 24.26 24.33 2,506,084 +0.05(+0.23%)
Oct 21, 2019 24.24 24.29 24.24 24.27 428,142 +0.02(+0.08%)
Oct 18, 2019 24.31 24.33 24.25 24.25 436,993 -0.09(-0.38%)
Oct 17, 2019 24.35 24.37 24.33 24.35 597,030 -0.09(-0.37%)
Oct 16, 2019 24.48 24.50 24.42 24.44 672,772 -0.06(-0.26%)
Oct 15, 2019 24.58 24.60 24.49 24.50 453,423 -0.07(-0.30%)
Oct 14, 2019 24.56 24.57 24.54 24.57 368,549 +0.07(+0.30%)
Oct 11, 2019 24.50 24.54 24.48 24.50 613,235 -0.09(-0.37%)
Oct 10, 2019 24.63 24.66 24.58 24.59 511,576 -0.10(-0.41%)
Oct 09, 2019 24.66 24.71 24.66 24.69 378,725 -0.02(-0.07%)
Oct 08, 2019 24.66 24.74 24.66 24.71 1,445,574 +0.04(+0.15%)
Oct 07, 2019 24.62 24.67 24.61 24.67 495,732 +0.05(+0.19%)
Oct 04, 2019 24.65 24.66 24.62 24.63 2,328,697 -0.02(-0.07%)
Oct 03, 2019 24.66 24.67 24.57 24.65 981,297 -0.01(-0.04%)
Oct 02, 2019 24.69 24.70 24.65 24.66 780,884 -0.02(-0.07%)
Oct 01, 2019 24.81 24.82 24.67 24.67 1,064,823 -0.08(-0.33%)
Sep 30, 2019 24.76 24.77 24.72 24.76 467,983 +0.08(+0.33%)
Sep 27, 2019 24.70 24.70 24.65 24.67 431,520 -0.04(-0.15%)
Sep 26, 2019 24.62 24.72 24.60 24.71 899,235 +0.06(+0.26%)
Sep 25, 2019 24.57 24.66 24.56 24.65 982,921 +0.19(+0.78%)
Sep 24, 2019 24.53 24.53 24.45 24.45 562,229 -0.09(-0.37%)
Sep 23, 2019 24.56 24.56 24.53 24.55 388,892 +0.04(+0.15%)
Sep 20, 2019 24.51 24.54 24.50 24.51 331,904 +0.06(+0.26%)
Sep 19, 2019 24.45 24.47 24.42 24.45 566,167 -0.05(-0.22%)
Sep 18, 2019 24.45 24.54 24.44 24.50 980,546 +0.09(+0.37%)
Sep 17, 2019 24.50 24.52 24.41 24.41 432,827 -0.11(-0.45%)
Sep 16, 2019 24.48 24.54 24.48 24.52 474,071 +0.11(+0.45%)
Sep 13, 2019 24.40 24.44 24.39 24.41 2,201,058 -0.04(-0.15%)
Sep 12, 2019 24.56 24.57 24.41 24.45 493,000 -0.07(-0.30%)
Sep 11, 2019 24.52 24.55 24.51 24.52 492,085 +0.07(+0.30%)
Sep 10, 2019 24.44 24.45 24.42 24.45 314,062 +0.03(+0.11%)
Sep 09, 2019 24.43 24.44 24.39 24.42 1,024,710 -0.05(-0.19%)
Sep 06, 2019 24.42 24.46 24.39 24.46 890,297 +0.01(+0.04%)
Sep 05, 2019 24.37 24.45 24.36 24.45 875,588 +0.01(+0.04%)
Sep 04, 2019 24.50 24.51 24.44 24.45 1,244,193 -0.16(-0.63%)
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.