Skip to main content

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

28.14 -0.04 (-0.14%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 28.20 28.20 28.04 28.09 5,110,701 +0.00(+0.00%)
Sep 29, 2022 28.24 28.28 28.07 28.09 6,713,837 -0.11(-0.40%)
Sep 28, 2022 28.61 28.63 28.17 28.20 10,586,255 -0.37(-1.30%)
Sep 27, 2022 28.50 28.66 28.44 28.58 8,250,929 +0.01(+0.03%)
Sep 26, 2022 28.36 28.61 28.32 28.57 8,281,250 +0.32(+1.12%)
Sep 23, 2022 28.00 28.30 28.00 28.25 5,327,801 +0.44(+1.57%)
Sep 22, 2022 27.74 27.85 27.70 27.81 2,772,938 +0.04(+0.13%)
Sep 21, 2022 27.64 27.88 27.62 27.78 5,063,349 +0.27(+0.98%)
Sep 20, 2022 27.52 27.54 27.45 27.51 2,216,231 +0.13(+0.48%)
Sep 19, 2022 27.49 27.50 27.36 27.38 1,868,920 -0.02(-0.07%)
Sep 16, 2022 27.49 27.50 27.34 27.39 3,913,497 +0.00(+0.00%)
Sep 15, 2022 27.40 27.42 27.34 27.39 2,519,534 +0.02(+0.07%)
Sep 14, 2022 27.36 27.41 27.31 27.38 2,275,964 -0.06(-0.20%)
Sep 13, 2022 27.31 27.45 27.25 27.43 8,437,048 +0.37(+1.38%)
Sep 12, 2022 27.05 27.08 26.98 27.06 3,843,106 -0.14(-0.51%)
Sep 09, 2022 27.21 27.23 27.16 27.20 3,637,055 -0.20(-0.71%)
Sep 08, 2022 27.46 27.50 27.37 27.39 2,608,583 +0.06(+0.20%)
Sep 07, 2022 27.62 27.63 27.34 27.34 3,630,470 -0.20(-0.71%)
Sep 06, 2022 27.52 27.60 27.46 27.53 16,150,463 +0.16(+0.58%)
Sep 02, 2022 27.25 27.39 27.19 27.38 2,874,753 +0.01(+0.03%)
Sep 01, 2022 27.29 27.46 27.27 27.37 5,220,203 +0.24(+0.89%)
Aug 31, 2022 27.21 27.22 27.05 27.12 2,680,114 -0.02(-0.07%)
Aug 30, 2022 27.09 27.23 27.07 27.14 2,811,175 -0.01(-0.03%)
Aug 29, 2022 27.13 27.18 27.07 27.15 4,186,328 +0.01(+0.03%)
Aug 26, 2022 26.89 27.16 26.83 27.14 2,944,680 +0.10(+0.38%)
Aug 25, 2022 27.08 27.11 27.00 27.04 2,618,843 -0.05(-0.17%)
Aug 24, 2022 27.18 27.22 27.02 27.09 4,877,267 +0.02(+0.07%)
Aug 23, 2022 27.17 27.18 26.95 27.07 15,620,703 -0.11(-0.41%)
Aug 22, 2022 27.03 27.21 27.03 27.18 5,030,585 +0.22(+0.83%)
Aug 19, 2022 26.94 26.98 26.91 26.96 3,373,890 +0.17(+0.63%)
Aug 18, 2022 26.63 26.83 26.63 26.79 3,187,774 +0.20(+0.77%)
Aug 17, 2022 26.59 26.63 26.52 26.58 2,902,291 +0.04(+0.14%)
Aug 16, 2022 26.59 26.59 26.49 26.55 3,261,185 -0.01(-0.04%)
Aug 15, 2022 26.41 26.56 26.41 26.56 4,803,044 +0.23(+0.89%)
Aug 12, 2022 26.30 26.39 26.29 26.32 3,294,730 +0.10(+0.39%)
Aug 11, 2022 26.12 26.22 26.07 26.22 3,100,459 +0.02(+0.07%)
Aug 10, 2022 26.20 26.24 26.07 26.20 6,651,822 -0.29(-1.09%)
Aug 09, 2022 26.43 26.51 26.42 26.49 1,542,882 -0.03(-0.11%)
Aug 08, 2022 26.49 26.53 26.43 26.52 3,008,669 -0.04(-0.14%)
Aug 05, 2022 26.59 26.61 26.52 26.56 3,433,752 +0.22(+0.85%)
Aug 04, 2022 26.49 26.50 26.31 26.33 2,720,931 -0.17(-0.63%)
Aug 03, 2022 26.47 26.60 26.47 26.50 3,016,161 +0.07(+0.28%)
Aug 02, 2022 26.32 26.47 26.29 26.43 16,160,180 +0.17(+0.64%)
Aug 01, 2022 26.27 26.29 26.20 26.26 6,253,174 -0.10(-0.39%)
Jul 29, 2022 26.52 26.55 26.36 26.36 5,944,167 -0.10(-0.39%)
Jul 28, 2022 26.50 26.59 26.45 26.46 2,534,297 -0.02(-0.07%)
Jul 27, 2022 26.65 26.74 26.45 26.48 5,309,792 -0.22(-0.84%)
Jul 26, 2022 26.63 26.70 26.63 26.70 2,619,110 +0.20(+0.77%)
Jul 25, 2022 26.45 26.55 26.44 26.50 2,159,987 -0.04(-0.14%)
Jul 22, 2022 26.57 26.58 26.42 26.54 3,382,070 -0.04(-0.14%)
Jul 21, 2022 26.69 26.71 26.57 26.57 3,036,748 -0.07(-0.28%)
Jul 20, 2022 26.55 26.70 26.54 26.65 2,384,657 +0.07(+0.28%)
Jul 19, 2022 26.54 26.58 26.49 26.57 3,464,328 -0.17(-0.63%)
Jul 18, 2022 26.72 26.75 26.59 26.74 3,887,198 -0.15(-0.55%)
Jul 15, 2022 26.96 26.98 26.85 26.89 2,567,140 -0.16(-0.59%)
Jul 14, 2022 27.15 27.21 26.98 27.05 3,295,253 +0.19(+0.69%)
Jul 13, 2022 26.98 26.99 26.74 26.86 1,741,652 -0.06(-0.21%)
Jul 12, 2022 26.92 26.94 26.84 26.92 1,702,463 -0.01(-0.03%)
Jul 11, 2022 26.89 26.95 26.84 26.93 4,540,071 +0.31(+1.16%)
Jul 08, 2022 26.65 26.71 26.58 26.62 1,863,385 -0.02(-0.07%)
Jul 07, 2022 26.63 26.69 26.58 26.64 2,493,754 +0.01(+0.03%)
Jul 06, 2022 26.61 26.69 26.58 26.63 4,990,701 +0.12(+0.46%)
Jul 05, 2022 26.51 26.57 26.47 26.51 3,568,750 +0.37(+1.43%)
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.