Skip to main content

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

28.37 +0.08 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 27.21 27.22 27.05 27.12 2,680,030 -0.02(-0.07%)
Aug 30, 2022 27.09 27.23 27.07 27.14 2,811,087 -0.01(-0.03%)
Aug 29, 2022 27.13 27.19 27.07 27.15 4,186,197 +0.01(+0.03%)
Aug 26, 2022 26.89 27.16 26.83 27.14 2,944,587 +0.10(+0.38%)
Aug 25, 2022 27.08 27.11 27.00 27.04 2,618,760 -0.05(-0.17%)
Aug 24, 2022 27.18 27.22 27.02 27.09 4,877,114 +0.02(+0.07%)
Aug 23, 2022 27.17 27.18 26.95 27.07 15,620,212 -0.11(-0.41%)
Aug 22, 2022 27.03 27.21 27.03 27.18 5,030,427 +0.22(+0.83%)
Aug 19, 2022 26.94 26.99 26.92 26.96 3,373,784 +0.17(+0.63%)
Aug 18, 2022 26.63 26.83 26.63 26.79 3,187,674 +0.21(+0.77%)
Aug 17, 2022 26.59 26.63 26.52 26.58 2,902,200 +0.04(+0.14%)
Aug 16, 2022 26.59 26.59 26.49 26.55 3,261,083 -0.01(-0.04%)
Aug 15, 2022 26.41 26.56 26.41 26.56 4,802,893 +0.23(+0.88%)
Aug 12, 2022 26.30 26.39 26.29 26.32 3,294,626 +0.10(+0.39%)
Aug 11, 2022 26.12 26.22 26.07 26.22 3,100,362 +0.02(+0.07%)
Aug 10, 2022 26.20 26.24 26.07 26.20 6,651,613 -0.29(-1.09%)
Aug 09, 2022 26.43 26.51 26.42 26.49 1,542,833 -0.03(-0.11%)
Aug 08, 2022 26.49 26.53 26.43 26.52 3,008,575 -0.04(-0.14%)
Aug 05, 2022 26.59 26.61 26.52 26.56 3,433,644 +0.22(+0.85%)
Aug 04, 2022 26.49 26.51 26.31 26.33 2,720,846 -0.17(-0.63%)
Aug 03, 2022 26.47 26.60 26.47 26.50 3,016,067 +0.07(+0.28%)
Aug 02, 2022 26.32 26.47 26.29 26.43 16,159,672 +0.17(+0.64%)
Aug 01, 2022 26.27 26.29 26.20 26.26 6,252,978 -0.10(-0.39%)
Jul 29, 2022 26.52 26.55 26.36 26.36 5,943,981 -0.10(-0.39%)
Jul 28, 2022 26.50 26.59 26.45 26.46 2,534,217 -0.02(-0.07%)
Jul 27, 2022 26.65 26.74 26.45 26.48 5,309,625 -0.22(-0.84%)
Jul 26, 2022 26.63 26.71 26.63 26.71 2,619,028 +0.21(+0.77%)
Jul 25, 2022 26.45 26.55 26.44 26.50 2,159,919 -0.04(-0.14%)
Jul 22, 2022 26.58 26.58 26.42 26.54 3,381,964 -0.04(-0.14%)
Jul 21, 2022 26.69 26.72 26.58 26.58 3,036,653 -0.07(-0.28%)
Jul 20, 2022 26.55 26.71 26.54 26.65 2,384,582 +0.07(+0.28%)
Jul 19, 2022 26.54 26.58 26.49 26.58 3,464,219 -0.17(-0.63%)
Jul 18, 2022 26.72 26.75 26.59 26.74 3,887,076 -0.15(-0.55%)
Jul 15, 2022 26.96 26.99 26.85 26.89 2,567,060 -0.16(-0.59%)
Jul 14, 2022 27.15 27.21 26.98 27.05 3,295,149 +0.19(+0.69%)
Jul 13, 2022 26.98 26.99 26.74 26.86 1,741,597 -0.06(-0.21%)
Jul 12, 2022 26.92 26.94 26.84 26.92 1,702,409 -0.01(-0.03%)
Jul 11, 2022 26.89 26.95 26.84 26.93 4,539,929 +0.31(+1.16%)
Jul 08, 2022 26.65 26.71 26.58 26.62 1,863,326 -0.02(-0.07%)
Jul 07, 2022 26.63 26.69 26.58 26.64 2,493,676 +0.01(+0.03%)
Jul 06, 2022 26.61 26.69 26.58 26.63 4,990,544 +0.12(+0.46%)
Jul 05, 2022 26.51 26.58 26.47 26.51 3,568,638 +0.37(+1.43%)
Jul 01, 2022 26.22 26.28 26.13 26.14 3,181,591 +0.08(+0.32%)
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%)
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.