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 (%)
Feb 28, 2022 24.16 24.16 24.10 24.12 1,451,452 +0.04(+0.15%)
Feb 25, 2022 24.16 24.16 24.08 24.08 1,388,300 -0.12(-0.50%)
Feb 24, 2022 24.26 24.38 24.17 24.20 4,466,630 +0.20(+0.81%)
Feb 23, 2022 23.94 24.01 23.92 24.00 1,302,849 +0.03(+0.12%)
Feb 22, 2022 23.96 23.98 23.93 23.98 1,257,417 +0.01(+0.04%)
Feb 18, 2022 23.97 0 +0.07(+0.27%)
Feb 17, 2022 23.90 23.92 23.87 23.90 922,396 +0.01(+0.04%)
Feb 16, 2022 23.93 23.93 23.86 23.89 746,079 -0.05(-0.19%)
Feb 15, 2022 23.98 24.02 23.93 23.94 1,342,536 -0.09(-0.39%)
Feb 14, 2022 24.02 24.06 23.99 24.03 2,075,438 +0.07(+0.27%)
Feb 11, 2022 23.91 23.98 23.86 23.97 2,370,374 +0.10(+0.43%)
Feb 10, 2022 23.93 23.95 23.74 23.86 3,146,020 +0.04(+0.16%)
Feb 09, 2022 23.82 23.85 23.80 23.83 685,497 -0.03(-0.12%)
Feb 08, 2022 23.84 23.88 23.84 23.85 1,707,528 +0.04(+0.16%)
Feb 07, 2022 23.84 23.84 23.79 23.82 1,244,694 +0.01(+0.04%)
Feb 04, 2022 23.85 23.88 23.80 23.81 2,408,175 -0.02(-0.08%)
Feb 03, 2022 23.86 23.77 23.83 6,988,297 -0.12(-0.51%)
Feb 02, 2022 23.95 23.98 23.93 23.95 4,721,296 -0.09(-0.39%)
Feb 01, 2022 24.04 24.09 24.03 24.04 4,313,753 -0.07(-0.27%)
Jan 31, 2022 24.20 24.09 24.11 2,202,974 -0.17(-0.69%)
Jan 28, 2022 24.26 24.29 24.23 24.27 1,922,587 -0.01(-0.04%)
Jan 27, 2022 24.24 24.29 24.21 24.28 1,642,321 +0.21(+0.85%)
Jan 26, 2022 23.96 24.10 23.95 24.08 1,698,921 +0.13(+0.54%)
Jan 25, 2022 24.00 24.02 23.94 23.95 1,408,831 +0.01(+0.04%)
Jan 24, 2022 23.97 23.99 23.91 23.94 2,088,398 +0.07(+0.31%)
Jan 21, 2022 23.84 23.87 23.84 23.86 1,314,122 -0.07(-0.27%)
Jan 20, 2022 23.84 23.93 23.82 23.93 1,108,620 +0.07(+0.31%)
Jan 19, 2022 23.84 23.87 23.83 23.85 1,620,189 -0.06(-0.23%)
Jan 18, 2022 23.85 23.92 23.84 23.91 2,082,184 +0.15(+0.63%)
Jan 14, 2022 23.76 0 +0.07(+0.28%)
Jan 13, 2022 23.64 23.70 23.63 23.70 4,079,356 -0.01(-0.04%)
Jan 12, 2022 23.79 23.79 23.69 23.71 3,744,247 -0.16(-0.66%)
Jan 11, 2022 23.96 23.98 23.86 23.86 1,407,316 -0.10(-0.43%)
Jan 10, 2022 24.01 24.02 23.95 23.97 1,077,395 +0.06(+0.23%)
Jan 07, 2022 23.98 23.99 23.89 23.91 580,012 -0.13(-0.54%)
Jan 06, 2022 24.01 24.05 23.98 24.04 1,500,913 +0.02(+0.08%)
Jan 05, 2022 23.97 24.03 23.94 24.02 1,105,266 -0.03(-0.12%)
Jan 04, 2022 24.05 24.06 23.98 24.05 1,406,147 +0.02(+0.08%)
Jan 03, 2022 23.98 24.05 23.98 24.03 3,701,948 +0.15(+0.62%)
Dec 31, 2021 23.94 23.96 23.87 23.88 1,246,342 -0.10(-0.43%)
Dec 30, 2021 23.98 24.02 23.95 23.98 394,533 +0.04(+0.16%)
Dec 29, 2021 23.98 23.98 23.91 23.95 1,343,615 -0.07(-0.27%)
Dec 28, 2021 24.00 24.05 24.00 24.01 880,256 +0.03(+0.12%)
Dec 27, 2021 24.02 24.02 23.98 23.98 1,444,259 +0.01(+0.04%)
Dec 23, 2021 24.05 24.05 23.98 23.98 2,378,713 -0.02(-0.08%)
Dec 22, 2021 24.04 24.05 23.98 23.99 2,254,661 -0.09(-0.39%)
Dec 21, 2021 24.11 24.14 24.09 24.09 951,923 -0.03(-0.12%)
Dec 20, 2021 24.09 24.12 24.07 24.12 1,526,680 -0.03(-0.12%)
Dec 17, 2021 24.00 24.14 24.00 24.14 585,129 +0.17(+0.70%)
Dec 16, 2021 23.98 24.02 23.96 23.98 1,200,421 -0.10(-0.43%)
Dec 15, 2021 24.12 24.21 24.05 24.08 788,686 -0.04(-0.15%)
Dec 14, 2021 24.05 24.12 24.04 24.12 667,197 +0.05(+0.19%)
Dec 13, 2021 24.00 24.08 24.00 24.07 762,975 +0.07(+0.31%)
Dec 10, 2021 24.04 24.07 23.98 23.99 601,683 -0.04(-0.16%)
Dec 09, 2021 24.00 24.07 23.99 24.03 806,830 +0.08(+0.35%)
Dec 08, 2021 24.02 24.03 23.94 23.95 627,252 -0.11(-0.46%)
Dec 07, 2021 24.12 24.12 24.05 24.06 2,988,972 +0.01(+0.04%)
Dec 06, 2021 24.04 24.09 24.03 24.05 732,028 +0.04(+0.16%)
Dec 03, 2021 24.03 24.10 23.98 24.01 1,421,007 -0.01(-0.04%)
Dec 02, 2021 23.95 24.03 23.95 24.02 785,984 +0.01(+0.04%)
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.