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

28.66 +0.09 (+0.30%)
Streaming Delayed Price Updated: 12:38 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 26.35 26.36 26.27 26.28 784,700 -0.11(-0.42%)
Jan 30, 2020 26.43 26.44 26.39 26.39 160,926 -0.08(-0.30%)
Jan 29, 2020 26.48 26.49 26.44 26.47 152,623 +0.04(+0.15%)
Jan 28, 2020 26.46 26.48 26.43 26.43 158,358 +0.00(+0.00%)
Jan 27, 2020 26.40 26.43 26.40 26.43 226,828 +0.04(+0.15%)
Jan 24, 2020 26.38 26.42 26.38 26.39 221,700 +0.04(+0.15%)
Jan 23, 2020 26.33 26.37 26.32 26.35 126,443 +0.07(+0.27%)
Jan 22, 2020 26.27 26.33 26.27 26.28 216,524 -0.02(-0.08%)
Jan 21, 2020 26.26 26.31 26.26 26.30 327,248 -0.02(-0.08%)
Jan 17, 2020 26.29 26.32 26.29 26.32 284,400 +0.09(+0.34%)
Jan 16, 2020 26.19 26.24 26.19 26.23 108,632 +0.04(+0.15%)
Jan 15, 2020 26.18 26.21 26.18 26.19 242,464 -0.04(-0.15%)
Jan 14, 2020 26.27 26.28 26.22 26.23 589,921 +0.01(+0.04%)
Jan 13, 2020 26.25 26.26 26.21 26.22 217,040 +0.00(+0.00%)
Jan 10, 2020 26.26 26.27 26.21 26.22 211,700 -0.02(-0.08%)
Jan 09, 2020 26.24 26.28 26.24 26.24 167,038 +0.05(+0.19%)
Jan 08, 2020 26.15 26.21 26.14 26.19 685,630 +0.07(+0.27%)
Jan 07, 2020 26.10 26.14 26.10 26.12 145,119 +0.09(+0.35%)
Jan 06, 2020 26.02 26.05 26.02 26.03 308,762 -0.06(-0.23%)
Jan 03, 2020 26.12 26.12 26.04 26.09 663,400 +0.03(+0.12%)
Jan 02, 2020 26.05 26.08 25.99 26.06 556,548 +0.09(+0.35%)
Dec 31, 2019 25.96 25.98 25.93 25.97 505,200 -0.07(-0.27%)
Dec 30, 2019 26.04 26.05 26.00 26.04 527,627 -0.05(-0.19%)
Dec 27, 2019 26.12 26.14 26.07 26.09 573,300 -0.13(-0.50%)
Dec 26, 2019 26.24 26.25 26.21 26.22 235,145 -0.04(-0.15%)
Dec 24, 2019 26.27 26.28 26.24 26.26 274,200 +0.00(+0.00%)
Dec 23, 2019 26.37 26.37 26.24 26.26 826,033 -0.01(-0.05%)
Dec 20, 2019 26.23 26.28 26.23 26.27 700,858 +0.09(+0.34%)
Dec 19, 2019 26.20 26.21 26.17 26.19 435,881 +0.00(+0.00%)
Dec 18, 2019 26.17 26.19 26.16 26.19 242,627 +0.05(+0.19%)
Dec 17, 2019 26.12 26.14 26.11 26.14 203,280 +0.05(+0.19%)
Dec 16, 2019 26.07 26.11 26.05 26.09 830,743 -0.05(-0.19%)
Dec 13, 2019 26.06 26.14 26.06 26.14 297,439 +0.00(+0.00%)
Dec 12, 2019 26.09 26.22 26.09 26.14 639,901 +0.04(+0.15%)
Dec 11, 2019 26.18 26.20 26.07 26.10 563,338 -0.10(-0.37%)
Dec 10, 2019 26.19 26.22 26.17 26.20 209,846 -0.03(-0.11%)
Dec 09, 2019 26.22 26.25 26.22 26.22 216,462 -0.03(-0.11%)
Dec 06, 2019 26.23 26.29 26.22 26.25 319,675 +0.10(+0.38%)
Dec 05, 2019 26.20 26.20 26.16 26.16 276,196 -0.06(-0.22%)
Dec 04, 2019 26.18 26.23 26.16 26.22 323,338 -0.03(-0.11%)
Dec 03, 2019 26.24 26.26 26.22 26.24 509,993 -0.03(-0.11%)
Dec 02, 2019 26.35 26.36 26.26 26.27 719,392 -0.11(-0.41%)
Nov 29, 2019 26.42 26.45 26.37 26.38 2,044,231 -0.03(-0.11%)
Nov 27, 2019 26.41 26.43 26.40 26.41 179,524 +0.04(+0.15%)
Nov 26, 2019 26.39 26.41 26.37 26.37 314,388 -0.03(-0.11%)
Nov 25, 2019 26.40 26.41 26.36 26.40 614,207 +0.02(+0.07%)
Nov 22, 2019 26.28 26.39 26.28 26.38 230,321 +0.08(+0.30%)
Nov 21, 2019 26.26 26.31 26.25 26.30 113,684 +0.04(+0.15%)
Nov 20, 2019 26.27 26.30 26.25 26.26 490,443 +0.00(+0.00%)
Nov 19, 2019 26.24 26.26 26.23 26.26 275,157 +0.03(+0.11%)
Nov 18, 2019 26.25 26.26 26.21 26.23 815,152 -0.05(-0.19%)
Nov 15, 2019 26.30 26.31 26.28 26.28 450,034 -0.06(-0.22%)
Nov 14, 2019 26.38 26.40 26.32 26.34 125,662 -0.02(-0.07%)
Nov 13, 2019 26.39 26.39 26.36 26.36 157,560 -0.01(-0.04%)
Nov 12, 2019 26.37 26.39 26.35 26.37 354,422 +0.04(+0.15%)
Nov 11, 2019 26.34 26.34 26.32 26.33 138,242 -0.04(-0.15%)
Nov 08, 2019 26.38 26.39 26.35 26.37 242,051 +0.06(+0.22%)
Nov 07, 2019 26.27 26.34 26.27 26.31 559,165 +0.06(+0.22%)
Nov 06, 2019 26.22 26.26 26.22 26.25 433,690 +0.00(+0.00%)
Nov 05, 2019 26.21 26.27 26.20 26.25 1,831,546 +0.10(+0.38%)
Nov 04, 2019 26.10 26.16 26.09 26.16 396,962 +0.10(+0.38%)
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.