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 (%)
Nov 30, 2022 26.76 26.95 26.59 26.66 4,358,545 -0.21(-0.80%)
Nov 29, 2022 26.84 26.87 26.74 26.87 1,418,679 +0.05(+0.17%)
Nov 28, 2022 26.61 26.84 26.58 26.83 3,043,723 +0.20(+0.73%)
Nov 25, 2022 26.71 26.73 26.62 26.63 1,402,020 +0.00(+0.00%)
Nov 23, 2022 26.84 26.84 26.62 26.63 5,058,168 -0.28(-1.04%)
Nov 22, 2022 26.99 27.01 26.90 26.91 3,344,221 -0.17(-0.62%)
Nov 21, 2022 27.05 27.12 27.02 27.08 3,887,343 +0.23(+0.87%)
Nov 18, 2022 26.79 26.87 26.74 26.85 3,564,499 +0.07(+0.28%)
Nov 17, 2022 26.86 26.91 26.77 26.77 3,919,062 +0.10(+0.38%)
Nov 16, 2022 26.65 26.76 26.63 26.67 2,691,669 -0.06(-0.21%)
Nov 15, 2022 26.60 26.88 26.58 26.72 5,629,088 -0.09(-0.35%)
Nov 14, 2022 26.86 26.90 26.74 26.82 7,069,154 +0.12(+0.45%)
Nov 11, 2022 26.85 26.92 26.66 26.70 9,047,884 -0.39(-1.44%)
Nov 10, 2022 27.26 27.30 27.09 27.09 11,189,753 -0.63(-2.29%)
Nov 09, 2022 27.66 27.77 27.53 27.72 3,092,432 +0.20(+0.75%)
Nov 08, 2022 27.67 27.67 27.43 27.52 5,066,594 -0.12(-0.44%)
Nov 07, 2022 27.68 27.74 27.60 27.64 3,450,303 -0.16(-0.57%)
Nov 04, 2022 27.98 28.08 27.77 27.80 5,882,544 -0.53(-1.87%)
Nov 03, 2022 28.33 28.35 28.21 28.33 9,501,824 +0.23(+0.83%)
Nov 02, 2022 27.88 28.09 28.09 5,708,927 +0.12(+0.43%)
Nov 01, 2022 27.81 28.02 27.79 27.97 3,556,245 -0.01(-0.03%)
Oct 31, 2022 27.94 28.00 27.91 27.98 3,134,530 +0.23(+0.84%)
Oct 28, 2022 27.75 27.83 27.71 27.75 2,661,515 +0.05(+0.17%)
Oct 27, 2022 27.66 27.72 27.52 27.70 4,628,626 +0.21(+0.78%)
Oct 26, 2022 27.66 27.67 27.47 27.49 8,243,131 -0.29(-1.04%)
Oct 25, 2022 27.91 27.91 27.76 27.78 5,729,072 -0.31(-1.09%)
Oct 24, 2022 28.15 28.16 28.01 28.08 3,359,216 +0.03(+0.10%)
Oct 21, 2022 28.39 28.41 28.00 28.06 6,817,324 -0.24(-0.86%)
Oct 20, 2022 28.24 28.33 28.10 28.30 3,688,775 +0.02(+0.07%)
Oct 19, 2022 28.24 28.34 28.21 28.28 3,618,480 +0.21(+0.73%)
Oct 18, 2022 28.03 28.17 28.01 28.08 5,715,693 -0.02(-0.07%)
Oct 17, 2022 28.19 28.20 28.04 28.09 4,303,001 -0.29(-1.02%)
Oct 14, 2022 28.26 28.41 28.24 28.38 4,287,068 +0.20(+0.69%)
Oct 13, 2022 28.48 28.49 28.08 28.19 7,896,752 -0.19(-0.66%)
Oct 12, 2022 28.38 28.45 28.31 28.37 2,647,047 +0.00(+0.00%)
Oct 11, 2022 28.34 28.41 28.15 28.37 5,197,444 +0.02(+0.07%)
Oct 10, 2022 28.35 28.40 28.25 28.35 4,397,322 +0.12(+0.43%)
Oct 07, 2022 28.18 28.27 28.10 28.23 5,079,369 +0.11(+0.40%)
Oct 06, 2022 28.01 28.14 27.95 28.12 3,479,037 +0.28(+1.00%)
Oct 05, 2022 27.88 27.98 27.81 27.84 5,310,325 +0.26(+0.95%)
Oct 04, 2022 27.79 27.81 27.56 27.58 13,209,696 -0.38(-1.37%)
Oct 03, 2022 28.11 28.16 27.92 27.96 3,681,714 -0.13(-0.46%)
Sep 30, 2022 28.21 28.21 28.04 28.09 5,110,540 +0.00(+0.00%)
Sep 29, 2022 28.24 28.29 28.07 28.09 6,713,627 -0.11(-0.40%)
Sep 28, 2022 28.61 28.63 28.17 28.21 10,585,922 -0.37(-1.30%)
Sep 27, 2022 28.50 28.66 28.44 28.58 8,250,669 +0.01(+0.03%)
Sep 26, 2022 28.36 28.61 28.32 28.57 8,280,990 +0.32(+1.12%)
Sep 23, 2022 28.00 28.30 28.00 28.25 5,327,633 +0.44(+1.57%)
Sep 22, 2022 27.74 27.85 27.70 27.81 2,772,851 +0.04(+0.13%)
Sep 21, 2022 27.64 27.88 27.62 27.78 5,063,190 +0.27(+0.98%)
Sep 20, 2022 27.52 27.54 27.45 27.51 2,216,161 +0.13(+0.48%)
Sep 19, 2022 27.49 27.50 27.36 27.38 1,868,861 -0.02(-0.07%)
Sep 16, 2022 27.49 27.50 27.34 27.40 3,913,374 +0.00(+0.00%)
Sep 15, 2022 27.40 27.42 27.34 27.40 2,519,455 +0.02(+0.07%)
Sep 14, 2022 27.36 27.41 27.31 27.38 2,275,892 -0.06(-0.20%)
Sep 13, 2022 27.31 27.45 27.26 27.43 8,436,783 +0.37(+1.38%)
Sep 12, 2022 27.05 27.08 26.98 27.06 3,842,985 -0.14(-0.51%)
Sep 09, 2022 27.21 27.24 27.16 27.20 3,636,941 -0.20(-0.71%)
Sep 08, 2022 27.46 27.50 27.37 27.40 2,608,501 +0.06(+0.20%)
Sep 07, 2022 27.62 27.63 27.34 27.34 3,630,356 -0.20(-0.71%)
Sep 06, 2022 27.52 27.60 27.46 27.53 16,149,956 +0.16(+0.58%)
Sep 02, 2022 27.26 27.39 27.19 27.38 2,874,663 +0.01(+0.03%)
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.