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

24.51 USD -0.14 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 24.53 24.56 24.51 24.51 1,068,085 -0.14(-0.57%)
Apr 16, 2021 24.65 24.67 24.63 24.65 431,600 -0.03(-0.12%)
Apr 15, 2021 24.66 24.70 24.65 24.68 390,279 +0.00(+0.00%)
Apr 14, 2021 24.69 24.72 24.65 24.68 632,455 -0.03(-0.12%)
Apr 13, 2021 24.78 24.78 24.71 24.71 498,723 -0.09(-0.36%)
Apr 12, 2021 24.79 24.82 24.79 24.80 479,868 -0.01(-0.04%)
Apr 09, 2021 24.85 24.86 24.80 24.81 691,100 +0.02(+0.08%)
Apr 08, 2021 24.84 24.84 24.78 24.79 581,950 -0.11(-0.44%)
Apr 07, 2021 24.85 24.92 24.82 24.90 758,860 +0.03(+0.12%)
Apr 06, 2021 24.91 24.92 24.86 24.87 1,845,891 -0.06(-0.24%)
Apr 05, 2021 24.99 25.00 24.92 24.93 1,704,569 -0.08(-0.32%)
Apr 01, 2021 25.05 25.09 25.01 25.01 1,955,600 -0.11(-0.44%)
Mar 31, 2021 25.11 25.12 25.05 25.12 1,381,757 -0.02(-0.08%)
Mar 30, 2021 25.12 25.15 25.11 25.14 750,211 +0.10(+0.40%)
Mar 29, 2021 24.99 25.04 24.97 25.04 1,128,397 +0.06(+0.24%)
Mar 26, 2021 25.00 25.01 24.96 24.98 654,700 -0.03(-0.12%)
Mar 25, 2021 24.94 25.04 24.94 25.01 1,473,971 +0.07(+0.28%)
Mar 24, 2021 24.93 24.95 24.89 24.94 1,725,938 +0.06(+0.24%)
Mar 23, 2021 24.84 24.88 24.82 24.88 1,249,543 +0.15(+0.61%)
Mar 22, 2021 24.74 24.77 24.71 24.73 850,758 -0.05(-0.20%)
Mar 19, 2021 24.81 24.84 24.76 24.78 2,222,400 +0.01(+0.04%)
Mar 18, 2021 24.74 24.77 24.69 24.77 901,891 +0.15(+0.61%)
Mar 17, 2021 24.75 24.79 24.61 24.62 3,055,708 -0.12(-0.49%)
Mar 16, 2021 24.75 24.80 24.73 24.74 338,799 +0.00(+0.00%)
Mar 15, 2021 24.76 24.78 24.72 24.74 504,721 +0.05(+0.20%)
Mar 12, 2021 24.76 24.78 24.68 24.69 789,000 +0.08(+0.33%)
Mar 11, 2021 24.70 24.74 24.61 24.61 1,643,316 -0.12(-0.49%)
Mar 10, 2021 24.75 24.82 24.73 24.73 2,050,255 -0.04(-0.16%)
Mar 09, 2021 24.80 24.82 24.77 24.77 1,465,702 -0.14(-0.56%)
Mar 08, 2021 24.85 24.91 24.83 24.91 1,655,215 +0.14(+0.57%)
Mar 05, 2021 24.74 24.81 24.73 24.77 2,630,900 +0.09(+0.36%)
Mar 04, 2021 24.57 24.71 24.53 24.68 2,114,007 +0.16(+0.65%)
Mar 03, 2021 24.53 24.54 24.47 24.52 1,015,208 +0.07(+0.29%)
Mar 02, 2021 24.53 24.56 24.45 24.45 1,381,402 -0.09(-0.37%)
Mar 01, 2021 24.50 24.56 24.50 24.54 2,242,743 +0.02(+0.08%)
Feb 26, 2021 24.39 24.52 24.39 24.52 1,347,700 +0.18(+0.74%)
Feb 25, 2021 24.19 24.34 24.17 24.34 951,267 +0.08(+0.33%)
Feb 24, 2021 24.34 24.38 24.26 24.26 913,646 -0.04(-0.16%)
Feb 23, 2021 24.30 24.33 24.26 24.30 441,574 +0.02(+0.08%)
Feb 22, 2021 24.30 24.33 24.25 24.28 706,793 -0.07(-0.29%)
Feb 19, 2021 24.35 24.38 24.32 24.35 1,163,200 -0.06(-0.25%)
Feb 18, 2021 24.43 24.48 24.40 24.41 585,321 -0.08(-0.33%)
Feb 17, 2021 24.51 24.54 24.49 24.49 937,941 +0.10(+0.41%)
Feb 16, 2021 24.40 24.42 24.37 24.39 1,107,524 +0.00(+0.00%)
Feb 12, 2021 24.44 24.45 24.36 24.39 501,800 +0.02(+0.08%)
Feb 11, 2021 24.35 24.39 24.34 24.37 256,964 -0.01(-0.04%)
Feb 10, 2021 24.35 24.38 24.33 24.38 654,029 -0.01(-0.04%)
Feb 09, 2021 24.42 24.44 24.37 24.39 2,006,478 -0.13(-0.53%)
Feb 08, 2021 24.54 24.55 24.50 24.52 1,732,485 -0.01(-0.04%)
Feb 05, 2021 24.59 24.60 24.53 24.53 1,402,400 -0.14(-0.57%)
Feb 04, 2021 24.63 24.69 24.63 24.67 1,392,403 +0.11(+0.45%)
Feb 03, 2021 24.58 24.61 24.56 24.56 1,656,941 -0.01(-0.04%)
Feb 02, 2021 24.57 24.61 24.55 24.57 1,459,129 +0.03(+0.12%)
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.