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 (%)
Oct 30, 2020 23.59 23.67 23.58 23.64 653,568 +0.03(+0.12%)
Oct 29, 2020 23.57 23.68 23.57 23.61 1,309,092 +0.09(+0.40%)
Oct 28, 2020 23.51 23.55 23.48 23.52 694,276 +0.15(+0.64%)
Oct 27, 2020 23.35 23.38 23.33 23.37 195,074 -0.05(-0.20%)
Oct 26, 2020 23.38 23.42 23.38 23.42 395,305 +0.08(+0.36%)
Oct 23, 2020 23.32 23.38 23.32 23.33 516,737 -0.06(-0.24%)
Oct 22, 2020 23.33 23.39 23.33 23.39 1,369,464 +0.09(+0.40%)
Oct 21, 2020 23.34 23.34 23.25 23.30 1,741,362 -0.12(-0.52%)
Oct 20, 2020 23.43 23.45 23.39 23.42 1,651,063 -0.07(-0.32%)
Oct 19, 2020 23.45 23.50 23.44 23.49 585,880 -0.07(-0.32%)
Oct 16, 2020 23.56 23.57 23.54 23.57 1,020,811 -0.03(-0.12%)
Oct 15, 2020 23.59 23.62 23.57 23.59 1,520,908 +0.11(+0.48%)
Oct 14, 2020 23.49 23.51 23.45 23.48 943,680 -0.06(-0.24%)
Oct 13, 2020 23.50 23.55 23.49 23.54 13,455,111 +0.14(+0.60%)
Oct 12, 2020 23.42 23.43 23.40 23.40 725,517 -0.03(-0.12%)
Oct 09, 2020 23.45 23.48 23.41 23.43 2,139,283 -0.14(-0.59%)
Oct 08, 2020 23.57 23.62 23.56 23.57 950,134 -0.01(-0.04%)
Oct 07, 2020 23.58 23.59 23.56 23.57 1,243,294 -0.03(-0.12%)
Oct 06, 2020 23.50 23.62 23.50 23.60 2,450,011 +0.07(+0.28%)
Oct 05, 2020 23.55 23.55 23.50 23.54 1,123,780 -0.10(-0.43%)
Oct 02, 2020 23.64 23.65 23.60 23.64 1,453,411 +0.06(+0.24%)
Oct 01, 2020 23.60 23.65 23.58 23.58 982,841 -0.04(-0.16%)
Sep 30, 2020 23.67 23.71 23.57 23.62 1,307,131 +0.00(+0.00%)
Sep 29, 2020 23.67 23.68 23.62 23.62 1,329,679 -0.11(-0.47%)
Sep 28, 2020 23.71 23.76 23.70 23.73 811,888 -0.07(-0.31%)
Sep 25, 2020 23.83 23.85 23.80 23.81 1,513,724 +0.07(+0.27%)
Sep 24, 2020 23.80 23.82 23.71 23.74 2,559,542 -0.04(-0.16%)
Sep 23, 2020 23.71 23.80 23.67 23.78 13,002,172 +0.13(+0.55%)
Sep 22, 2020 23.57 23.69 23.56 23.65 1,424,254 +0.08(+0.36%)
Sep 21, 2020 23.52 23.61 23.51 23.57 1,511,765 +0.17(+0.72%)
Sep 18, 2020 23.40 23.42 23.34 23.40 880,010 +0.03(+0.12%)
Sep 17, 2020 23.48 23.48 23.37 23.37 939,731 -0.08(-0.36%)
Sep 16, 2020 23.39 23.48 23.37 23.45 646,070 +0.03(+0.12%)
Sep 15, 2020 23.39 23.45 23.38 23.43 481,360 +0.02(+0.08%)
Sep 14, 2020 23.39 23.43 23.37 23.41 656,646 -0.06(-0.24%)
Sep 11, 2020 23.45 23.51 23.45 23.46 502,142 -0.05(-0.20%)
Sep 10, 2020 23.36 23.52 23.33 23.51 1,019,609 +0.05(+0.20%)
Sep 09, 2020 23.48 23.48 23.44 23.46 693,601 -0.04(-0.16%)
Sep 08, 2020 23.49 23.53 23.46 23.50 1,670,258 +0.12(+0.52%)
Sep 04, 2020 23.43 23.46 23.33 23.38 1,280,629 +0.04(+0.16%)
Sep 03, 2020 23.36 23.42 23.33 23.34 1,077,951 +0.01(+0.04%)
Sep 02, 2020 23.34 23.38 23.32 23.33 2,064,732 +0.08(+0.36%)
Sep 01, 2020 23.11 23.26 23.11 23.25 1,097,764 +0.05(+0.20%)
Aug 31, 2020 23.20 23.24 23.15 23.20 1,858,982 -0.03(-0.12%)
Aug 28, 2020 23.26 23.30 23.22 23.23 1,288,356 -0.19(-0.80%)
Aug 27, 2020 23.31 23.50 23.30 23.42 749,469 +0.03(+0.12%)
Aug 26, 2020 23.47 23.47 23.37 23.39 944,303 -0.03(-0.12%)
Aug 25, 2020 23.43 23.47 23.41 23.42 932,772 -0.08(-0.36%)
Aug 24, 2020 23.40 23.50 23.40 23.50 483,551 +0.04(+0.16%)
Aug 21, 2020 23.48 23.54 23.46 23.46 1,789,854 +0.11(+0.48%)
Aug 20, 2020 23.47 23.47 23.35 23.35 1,001,469 -0.07(-0.28%)
Aug 19, 2020 23.25 23.43 23.22 23.42 1,618,926 +0.19(+0.80%)
Aug 18, 2020 23.22 23.28 23.19 23.23 1,182,214 -0.13(-0.56%)
Aug 17, 2020 23.41 23.41 23.36 23.36 1,021,542 -0.10(-0.44%)
Aug 14, 2020 23.45 23.47 23.42 23.46 2,053,535 -0.04(-0.16%)
Aug 13, 2020 23.45 23.52 23.40 23.50 1,156,482 -0.01(-0.04%)
Aug 12, 2020 23.51 23.55 23.47 23.51 652,206 -0.07(-0.32%)
Aug 11, 2020 23.54 23.60 23.50 23.58 1,206,849 +0.04(+0.16%)
Aug 10, 2020 23.55 23.57 23.49 23.55 1,113,534 +0.04(+0.16%)
Aug 07, 2020 23.53 23.58 23.50 23.51 1,289,536 +0.14(+0.60%)
Aug 06, 2020 23.38 23.44 23.33 23.37 823,148 +0.00(+0.00%)
Aug 05, 2020 23.35 23.40 23.31 23.37 1,358,827 -0.10(-0.44%)
Aug 04, 2020 23.61 23.62 23.47 23.47 1,174,486 -0.08(-0.36%)
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.