Skip to main content

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

28.21 +0.03 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 24.31 24.34 24.29 24.29 321,272 -0.05(-0.19%)
Oct 30, 2019 24.39 24.46 24.33 24.34 349,432 -0.05(-0.22%)
Oct 29, 2019 24.40 24.41 24.36 24.39 356,217 -0.01(-0.04%)
Oct 28, 2019 24.40 24.41 24.38 24.40 553,654 -0.02(-0.07%)
Oct 25, 2019 24.40 24.44 24.38 24.42 413,469 +0.03(+0.11%)
Oct 24, 2019 24.31 24.41 24.31 24.39 684,057 +0.07(+0.30%)
Oct 23, 2019 24.34 24.35 24.30 24.32 446,801 -0.01(-0.04%)
Oct 22, 2019 24.31 24.34 24.26 24.33 2,506,151 +0.05(+0.23%)
Oct 21, 2019 24.24 24.29 24.24 24.27 428,154 +0.02(+0.08%)
Oct 18, 2019 24.31 24.33 24.25 24.25 437,005 -0.09(-0.38%)
Oct 17, 2019 24.35 24.37 24.33 24.34 597,046 -0.09(-0.37%)
Oct 16, 2019 24.48 24.50 24.42 24.44 672,790 -0.06(-0.26%)
Oct 15, 2019 24.58 24.60 24.49 24.50 453,435 -0.07(-0.30%)
Oct 14, 2019 24.55 24.57 24.54 24.57 368,558 +0.07(+0.30%)
Oct 11, 2019 24.50 24.54 24.48 24.50 613,252 -0.09(-0.37%)
Oct 10, 2019 24.63 24.66 24.58 24.59 511,590 -0.10(-0.41%)
Oct 09, 2019 24.66 24.71 24.66 24.69 378,735 -0.02(-0.07%)
Oct 08, 2019 24.66 24.74 24.66 24.71 1,445,613 +0.04(+0.15%)
Oct 07, 2019 24.62 24.67 24.61 24.67 495,745 +0.05(+0.19%)
Oct 04, 2019 24.65 24.66 24.62 24.63 2,328,760 -0.02(-0.07%)
Oct 03, 2019 24.66 24.67 24.57 24.65 981,324 -0.01(-0.04%)
Oct 02, 2019 24.69 24.70 24.65 24.66 780,905 -0.02(-0.07%)
Oct 01, 2019 24.81 24.82 24.67 24.67 1,064,852 -0.08(-0.33%)
Sep 30, 2019 24.76 24.76 24.72 24.76 467,996 +0.08(+0.33%)
Sep 27, 2019 24.70 24.70 24.65 24.67 431,531 -0.04(-0.15%)
Sep 26, 2019 24.62 24.72 24.60 24.71 899,259 +0.06(+0.26%)
Sep 25, 2019 24.57 24.66 24.55 24.65 982,947 +0.19(+0.78%)
Sep 24, 2019 24.53 24.53 24.45 24.45 562,244 -0.09(-0.37%)
Sep 23, 2019 24.56 24.56 24.53 24.55 388,902 +0.04(+0.15%)
Sep 20, 2019 24.51 24.54 24.50 24.51 331,913 +0.06(+0.26%)
Sep 19, 2019 24.45 24.47 24.42 24.45 566,182 -0.05(-0.22%)
Sep 18, 2019 24.45 24.54 24.44 24.50 980,573 +0.09(+0.37%)
Sep 17, 2019 24.50 24.52 24.41 24.41 432,838 -0.11(-0.45%)
Sep 16, 2019 24.48 24.54 24.48 24.52 474,083 +0.11(+0.45%)
Sep 13, 2019 24.40 24.44 24.39 24.41 2,201,118 -0.04(-0.15%)
Sep 12, 2019 24.55 24.57 24.41 24.45 493,013 -0.07(-0.30%)
Sep 11, 2019 24.52 24.55 24.51 24.52 492,098 +0.07(+0.30%)
Sep 10, 2019 24.44 24.45 24.42 24.45 314,071 +0.03(+0.11%)
Sep 09, 2019 24.43 24.44 24.39 24.42 1,024,737 -0.05(-0.19%)
Sep 06, 2019 24.42 24.46 24.39 24.46 890,321 +0.01(+0.04%)
Sep 05, 2019 24.37 24.45 24.36 24.45 875,611 +0.01(+0.04%)
Sep 04, 2019 24.50 24.51 24.44 24.45 1,244,226 -0.16(-0.63%)
Sep 03, 2019 24.66 24.67 24.57 24.60 1,974,362 +0.05(+0.22%)
Aug 30, 2019 24.47 24.59 24.44 24.55 682,656 +0.09(+0.37%)
Aug 29, 2019 24.42 24.47 24.39 24.45 1,602,091 +0.06(+0.26%)
Aug 28, 2019 24.37 24.40 24.36 24.39 885,239 +0.05(+0.23%)
Aug 27, 2019 24.32 24.34 24.31 24.34 311,893 -0.02(-0.08%)
Aug 26, 2019 24.32 24.35 24.31 24.35 534,030 +0.13(+0.53%)
Aug 23, 2019 24.39 24.45 24.22 24.23 2,760,729 -0.14(-0.56%)
Aug 22, 2019 24.36 24.39 24.34 24.36 327,962 -0.02(-0.08%)
Aug 21, 2019 24.36 24.40 24.35 24.38 1,178,876 +0.03(+0.11%)
Aug 20, 2019 24.42 24.43 24.34 24.35 565,587 -0.05(-0.22%)
Aug 19, 2019 24.37 24.42 24.36 24.41 567,114 +0.05(+0.23%)
Aug 16, 2019 24.40 24.40 24.34 24.35 799,789 +0.02(+0.08%)
Aug 15, 2019 24.30 24.36 24.29 24.34 2,665,926 +0.02(+0.08%)
Aug 14, 2019 24.25 24.32 24.23 24.32 890,805 +0.05(+0.23%)
Aug 13, 2019 24.15 24.26 24.14 24.26 529,654 +0.11(+0.45%)
Aug 12, 2019 24.14 24.16 24.13 24.15 711,722 -0.02(-0.08%)
Aug 09, 2019 24.17 24.19 24.13 24.17 573,186 -0.03(-0.11%)
Aug 08, 2019 24.22 24.22 24.13 24.20 2,635,956 +0.02(+0.08%)
Aug 07, 2019 24.15 24.19 24.12 24.18 2,189,306 -0.02(-0.08%)
Aug 06, 2019 24.20 24.22 24.16 24.20 404,971 +0.03(+0.11%)
Aug 05, 2019 24.19 24.21 24.13 24.17 1,301,372 -0.12(-0.49%)
Aug 02, 2019 24.35 24.35 24.28 24.29 405,915 -0.05(-0.23%)
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.