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 (%)
Jun 30, 2022 26.16 26.17 26.03 26.05 2,268,117 -0.08(-0.32%)
Jun 29, 2022 26.05 26.15 26.04 26.14 2,173,514 +0.15(+0.57%)
Jun 28, 2022 25.96 26.01 25.93 25.99 1,799,600 +0.15(+0.58%)
Jun 27, 2022 25.85 25.87 25.77 25.84 1,572,143 -0.05(-0.18%)
Jun 24, 2022 25.92 25.95 25.85 25.89 1,531,549 -0.06(-0.22%)
Jun 23, 2022 25.95 26.01 25.88 25.94 2,321,844 +0.03(+0.11%)
Jun 22, 2022 25.95 25.95 25.82 25.91 1,911,281 -0.04(-0.14%)
Jun 21, 2022 25.94 26.00 25.89 25.95 2,712,882 -0.09(-0.36%)
Jun 17, 2022 26.01 26.13 26.00 26.04 2,261,099 +0.26(+1.01%)
Jun 16, 2022 25.98 26.05 25.71 25.78 5,275,133 -0.25(-0.97%)
Jun 15, 2022 26.18 26.29 26.02 26.03 6,312,463 -0.20(-0.78%)
Jun 14, 2022 26.13 26.29 26.12 26.24 4,439,197 +0.06(+0.21%)
Jun 13, 2022 26.09 26.21 26.06 26.18 6,635,350 +0.25(+0.97%)
Jun 10, 2022 25.89 25.95 25.88 25.93 2,694,658 +0.21(+0.80%)
Jun 09, 2022 25.56 25.73 25.53 25.73 4,560,875 +0.19(+0.73%)
Jun 08, 2022 25.49 25.54 25.46 25.54 1,075,714 +0.07(+0.29%)
Jun 07, 2022 25.59 25.59 25.46 25.47 1,606,084 -0.03(-0.11%)
Jun 06, 2022 25.43 25.52 25.42 25.49 3,010,795 +0.06(+0.22%)
Jun 03, 2022 25.39 25.47 25.35 25.44 6,132,070 +0.11(+0.44%)
Jun 02, 2022 25.43 25.46 25.33 25.33 6,697,716 -0.22(-0.88%)
Jun 01, 2022 25.38 25.59 25.37 25.55 4,017,657 +0.20(+0.77%)
May 31, 2022 25.38 25.42 25.32 25.35 2,914,927 +0.05(+0.18%)
May 27, 2022 25.33 25.38 25.27 25.31 2,873,943 -0.06(-0.22%)
May 26, 2022 25.40 25.42 25.35 25.36 1,382,479 -0.08(-0.33%)
May 25, 2022 25.47 25.50 25.40 25.45 1,658,237 +0.09(+0.37%)
May 24, 2022 25.40 25.41 25.31 25.35 3,909,145 -0.07(-0.29%)
May 23, 2022 25.48 25.50 25.41 25.43 3,988,755 -0.23(-0.91%)
May 20, 2022 25.65 25.73 25.64 25.66 2,862,664 +0.06(+0.22%)
May 19, 2022 25.68 25.68 25.57 25.61 6,716,355 -0.27(-1.04%)
May 18, 2022 25.80 25.89 25.75 25.88 2,343,329 +0.13(+0.51%)
May 17, 2022 25.78 25.80 25.73 25.75 8,266,798 -0.21(-0.83%)
May 16, 2022 26.03 26.06 25.94 25.96 1,847,811 -0.10(-0.39%)
May 13, 2022 26.16 26.16 26.03 26.06 3,064,631 -0.07(-0.29%)
May 12, 2022 26.02 26.14 25.99 26.14 3,449,031 +0.22(+0.86%)
May 11, 2022 25.82 25.91 25.75 25.91 2,468,495 +0.03(+0.11%)
May 10, 2022 25.81 25.90 25.81 25.89 10,905,732 +0.06(+0.22%)
May 09, 2022 25.85 25.91 25.76 25.83 3,238,398 +0.01(+0.04%)
May 06, 2022 25.75 25.85 25.72 25.82 2,689,894 +0.05(+0.18%)
May 05, 2022 25.72 25.89 25.72 25.77 3,396,993 +0.21(+0.84%)
May 04, 2022 25.72 25.82 25.52 25.56 11,384,630 -0.21(-0.83%)
May 03, 2022 25.70 25.80 25.68 25.77 2,360,441 -0.05(-0.18%)
May 02, 2022 25.79 25.85 25.74 25.82 2,520,748 +0.13(+0.51%)
Apr 29, 2022 25.72 25.74 25.61 25.69 3,250,832 -0.10(-0.40%)
Apr 28, 2022 25.83 25.88 25.78 25.79 2,610,800 +0.15(+0.58%)
Apr 27, 2022 25.67 25.72 25.61 25.64 4,155,779 +0.16(+0.62%)
Apr 26, 2022 25.39 25.49 25.38 25.48 2,405,346 +0.16(+0.63%)
Apr 25, 2022 25.33 25.37 25.30 25.33 2,485,937 +0.12(+0.48%)
Apr 22, 2022 25.14 25.24 25.13 25.21 1,295,695 +0.15(+0.60%)
Apr 21, 2022 24.94 25.07 24.93 25.06 2,339,853 +0.07(+0.30%)
Apr 20, 2022 25.01 25.03 24.96 24.98 1,325,638 -0.18(-0.70%)
Apr 19, 2022 25.15 25.17 25.11 25.16 1,608,214 +0.06(+0.22%)
Apr 18, 2022 25.05 25.12 25.03 25.10 1,233,118 +0.10(+0.41%)
Apr 14, 2022 24.97 25.09 24.97 25.00 1,637,322 +0.11(+0.45%)
Apr 13, 2022 25.03 25.04 24.86 24.89 3,119,240 -0.10(-0.41%)
Apr 12, 2022 24.89 24.99 24.87 24.99 1,513,410 +0.08(+0.34%)
Apr 11, 2022 24.90 24.92 24.87 24.91 855,515 +0.06(+0.22%)
Apr 08, 2022 24.93 24.95 24.84 24.85 1,831,635 +0.00(+0.00%)
Apr 07, 2022 24.79 24.87 24.77 24.85 944,909 +0.05(+0.19%)
Apr 06, 2022 24.75 24.86 24.74 24.80 1,774,406 +0.02(+0.08%)
Apr 05, 2022 24.65 24.79 24.61 24.79 2,233,886 +0.13(+0.53%)
Apr 04, 2022 24.63 24.67 24.61 24.66 1,242,857 +0.11(+0.46%)
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.