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 (%)
Oct 29, 2021 23.41 23.57 23.41 23.53 857,694 +0.19(+0.80%)
Oct 28, 2021 23.42 23.42 23.31 23.34 609,328 -0.14(-0.60%)
Oct 27, 2021 23.44 23.48 23.42 23.48 360,679 -0.01(-0.04%)
Oct 26, 2021 23.44 23.49 841,387 +0.05(+0.20%)
Oct 25, 2021 23.45 23.47 23.44 23.44 380,633 +0.04(+0.16%)
Oct 22, 2021 23.42 23.44 23.38 23.41 406,125 -0.05(-0.20%)
Oct 21, 2021 23.40 23.45 23.39 23.45 578,238 +0.06(+0.24%)
Oct 20, 2021 23.43 23.44 23.38 23.40 837,616 -0.04(-0.16%)
Oct 19, 2021 23.42 23.45 23.40 23.43 1,039,587 -0.06(-0.24%)
Oct 18, 2021 23.50 23.52 23.46 23.49 1,749,976 +0.01(+0.04%)
Oct 15, 2021 23.50 23.52 23.47 23.48 523,976 -0.03(-0.12%)
Oct 14, 2021 23.48 23.52 23.48 23.51 546,222 +0.00(+0.00%)
Oct 13, 2021 23.57 23.58 23.51 23.51 815,377 -0.13(-0.55%)
Oct 12, 2021 23.62 23.66 23.61 23.64 833,668 +0.03(+0.12%)
Oct 11, 2021 23.56 23.61 23.53 23.61 2,020,421 +0.07(+0.28%)
Oct 08, 2021 23.53 23.56 23.52 23.55 411,616 -0.02(-0.08%)
Oct 07, 2021 23.57 23.57 23.54 23.57 504,406 -0.01(-0.04%)
Oct 06, 2021 23.60 23.62 23.57 23.57 1,203,667 +0.07(+0.28%)
Oct 05, 2021 23.53 23.53 23.47 23.51 695,388 +0.05(+0.20%)
Oct 04, 2021 23.46 23.48 23.43 23.46 939,111 -0.07(-0.32%)
Oct 01, 2021 23.51 23.56 23.51 23.54 1,633,253 -0.05(-0.20%)
Sep 30, 2021 23.60 23.62 23.55 23.58 835,288 -0.04(-0.16%)
Sep 29, 2021 23.53 23.62 23.52 23.62 904,868 +0.17(+0.72%)
Sep 28, 2021 23.43 23.47 23.42 23.45 2,423,441 +0.08(+0.36%)
Sep 27, 2021 23.38 23.38 23.34 23.37 274,202 +0.03(+0.12%)
Sep 24, 2021 23.35 23.36 23.33 23.34 492,806 +0.07(+0.28%)
Sep 23, 2021 23.30 23.30 23.26 23.28 553,440 -0.09(-0.40%)
Sep 22, 2021 23.32 23.40 23.26 23.37 948,269 +0.07(+0.28%)
Sep 21, 2021 23.31 23.34 23.30 23.30 670,721 -0.02(-0.08%)
Sep 20, 2021 23.34 23.35 23.31 23.32 1,487,381 +0.01(+0.04%)
Sep 17, 2021 23.27 23.32 23.25 23.31 2,166,113 +0.08(+0.36%)
Sep 16, 2021 23.24 23.26 23.23 23.23 455,256 +0.10(+0.44%)
Sep 15, 2021 23.14 23.16 23.13 23.13 201,533 -0.05(-0.20%)
Sep 14, 2021 23.11 23.19 23.10 23.17 408,309 +0.00(+0.00%)
Sep 13, 2021 23.20 23.20 23.16 23.17 169,051 +0.00(+0.00%)
Sep 10, 2021 23.13 23.18 23.12 23.17 428,877 +0.04(+0.16%)
Sep 09, 2021 23.14 23.18 23.11 23.14 212,140 -0.06(-0.24%)
Sep 08, 2021 23.20 23.24 23.17 23.19 1,078,331 +0.04(+0.16%)
Sep 07, 2021 23.13 23.16 23.11 23.16 485,764 +0.11(+0.49%)
Sep 03, 2021 23.03 23.06 23.02 23.04 779,646 -0.05(-0.20%)
Sep 02, 2021 23.12 23.13 23.08 23.09 865,629 -0.06(-0.24%)
Sep 01, 2021 23.14 23.16 23.12 23.15 1,101,809 -0.05(-0.20%)
Aug 31, 2021 23.16 23.21 23.14 23.19 748,132 +0.00(+0.00%)
Aug 30, 2021 23.19 23.22 23.18 23.19 408,037 +0.00(+0.00%)
Aug 27, 2021 23.30 23.32 23.18 23.19 923,319 -0.10(-0.44%)
Aug 26, 2021 23.27 23.30 23.27 23.30 345,599 +0.07(+0.28%)
Aug 25, 2021 23.29 23.31 23.23 23.23 717,302 -0.02(-0.08%)
Aug 24, 2021 23.28 23.29 23.23 23.25 1,155,840 -0.02(-0.08%)
Aug 23, 2021 23.31 23.33 23.27 23.27 1,205,617 -0.14(-0.60%)
Aug 20, 2021 23.43 23.44 23.40 23.41 832,578 -0.03(-0.12%)
Aug 19, 2021 23.39 23.43 23.37 23.43 1,062,875 +0.11(+0.48%)
Aug 18, 2021 23.30 23.35 23.27 23.32 574,583 +0.00(+0.00%)
Aug 17, 2021 23.26 23.32 23.26 23.32 1,083,259 +0.14(+0.60%)
Aug 16, 2021 23.16 23.19 23.16 23.18 522,895 +0.02(+0.08%)
Aug 13, 2021 23.21 23.23 23.15 23.16 795,255 -0.11(-0.48%)
Aug 12, 2021 23.28 23.30 23.27 23.28 192,023 +0.03(+0.12%)
Aug 11, 2021 23.26 23.29 23.23 23.25 1,066,375 -0.05(-0.20%)
Aug 10, 2021 23.32 23.32 23.30 23.30 932,469 +0.02(+0.08%)
Aug 09, 2021 23.22 23.29 23.22 23.28 464,284 +0.05(+0.20%)
Aug 06, 2021 23.20 23.25 23.18 23.23 1,411,812 +0.13(+0.56%)
Aug 05, 2021 23.10 23.11 23.07 23.10 165,800 +0.00(+0.00%)
Aug 04, 2021 23.00 23.12 22.99 23.10 699,613 +0.04(+0.16%)
Aug 03, 2021 23.03 23.08 23.03 23.06 626,860 +0.01(+0.04%)
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.