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

30.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 25.31 25.41 25.31 25.39 1,454,955 +0.05(+0.20%)
Jan 30, 2019 25.47 25.50 25.30 25.34 1,213,092 -0.13(-0.51%)
Jan 29, 2019 25.46 25.47 25.42 25.47 591,154 +0.01(+0.04%)
Jan 28, 2019 25.44 25.47 25.40 25.46 932,663 +0.02(+0.08%)
Jan 25, 2019 25.55 25.55 25.43 25.44 619,000 -0.21(-0.82%)
Jan 24, 2019 25.53 25.68 25.53 25.65 267,438 +0.15(+0.59%)
Jan 23, 2019 25.55 25.58 25.50 25.50 1,153,815 -0.06(-0.23%)
Jan 22, 2019 25.63 25.63 25.54 25.56 794,735 +0.00(+0.00%)
Jan 18, 2019 25.49 25.59 25.49 25.56 1,957,600 +0.08(+0.31%)
Jan 17, 2019 25.48 25.55 25.47 25.48 330,378 +0.00(+0.00%)
Jan 16, 2019 25.46 25.50 25.46 25.48 268,853 +0.03(+0.12%)
Jan 15, 2019 25.41 25.54 25.39 25.45 1,286,521 +0.09(+0.35%)
Jan 14, 2019 25.34 25.37 25.32 25.36 596,999 +0.00(+0.00%)
Jan 11, 2019 25.33 25.39 25.33 25.36 624,700 +0.02(+0.08%)
Jan 10, 2019 25.26 25.35 25.26 25.34 691,351 +0.15(+0.60%)
Jan 09, 2019 25.35 25.37 25.19 25.19 1,293,813 -0.24(-0.94%)
Jan 08, 2019 25.42 25.45 25.40 25.43 1,928,952 +0.08(+0.32%)
Jan 07, 2019 25.36 25.39 25.34 25.35 946,491 -0.11(-0.43%)
Jan 04, 2019 25.62 25.62 25.46 25.46 1,367,300 -0.04(-0.16%)
Jan 03, 2019 25.61 25.61 25.50 25.50 486,249 -0.14(-0.55%)
Jan 02, 2019 25.66 25.70 25.62 25.64 1,241,619 +0.19(+0.75%)
Dec 31, 2018 25.52 25.53 25.45 25.45 625,200 -0.05(-0.20%)
Dec 28, 2018 25.47 25.55 25.47 25.50 892,100 -0.07(-0.27%)
Dec 27, 2018 25.66 25.66 25.52 25.57 571,588 -0.11(-0.43%)
Dec 26, 2018 25.58 25.72 25.56 25.68 723,749 +0.13(+0.51%)
Dec 24, 2018 25.62 25.62 25.49 25.55 907,000 -0.39(-1.50%)
Dec 21, 2018 25.82 25.97 25.82 25.94 1,156,900 +0.17(+0.66%)
Dec 20, 2018 25.82 25.87 25.71 25.77 1,127,516 -0.20(-0.77%)
Dec 19, 2018 25.88 25.97 25.81 25.97 849,985 +0.01(+0.04%)
Dec 18, 2018 25.91 25.98 25.91 25.96 903,568 -0.01(-0.04%)
Dec 17, 2018 25.98 26.00 25.94 25.97 437,321 -0.07(-0.27%)
Dec 14, 2018 26.09 26.12 26.04 26.04 446,500 +0.10(+0.39%)
Dec 13, 2018 25.96 26.01 25.93 25.94 832,851 +0.00(+0.00%)
Dec 12, 2018 26.00 26.00 25.90 25.94 874,322 -0.10(-0.38%)
Dec 11, 2018 25.99 26.08 25.98 26.04 554,634 +0.07(+0.27%)
Dec 10, 2018 25.85 25.99 25.85 25.97 1,093,146 +0.17(+0.66%)
Dec 07, 2018 25.82 25.85 25.77 25.80 1,236,600 -0.07(-0.27%)
Dec 06, 2018 25.87 25.88 25.79 25.87 492,067 -0.01(-0.04%)
Dec 04, 2018 25.78 25.93 25.78 25.88 879,000 -0.05(-0.19%)
Dec 03, 2018 25.88 25.93 25.87 25.93 478,647 +0.01(+0.04%)
Nov 30, 2018 25.88 25.98 25.88 25.92 325,700 +0.10(+0.39%)
Nov 29, 2018 25.85 25.88 25.82 25.82 535,929 -0.04(-0.15%)
Nov 28, 2018 26.00 26.04 25.80 25.86 1,654,299 -0.13(-0.50%)
Nov 27, 2018 25.90 26.03 25.90 25.99 1,076,007 +0.07(+0.27%)
Nov 26, 2018 25.82 25.92 25.82 25.92 244,737 +0.05(+0.19%)
Nov 23, 2018 25.82 25.88 25.82 25.87 147,100 +0.05(+0.19%)
Nov 21, 2018 25.82 25.82 25.82 0 +0.00(+0.00%)
Nov 20, 2018 25.72 25.85 25.72 25.82 374,792 +0.13(+0.51%)
Nov 19, 2018 25.69 25.71 25.64 25.69 496,732 -0.02(-0.08%)
Nov 16, 2018 25.74 25.75 25.70 25.71 991,300 -0.19(-0.73%)
Nov 15, 2018 25.94 25.94 25.84 25.90 475,771 +0.06(+0.23%)
Nov 14, 2018 25.93 25.94 25.80 25.84 714,057 -0.09(-0.35%)
Nov 13, 2018 25.95 25.97 25.88 25.93 1,204,595 -0.09(-0.35%)
Nov 12, 2018 25.95 26.02 25.92 26.02 617,588 +0.23(+0.89%)
Nov 09, 2018 25.81 25.85 25.77 25.79 756,900 +0.05(+0.19%)
Nov 08, 2018 25.64 25.78 25.61 25.74 960,488 +0.15(+0.59%)
Nov 07, 2018 25.52 25.62 25.52 25.59 892,782 -0.05(-0.20%)
Nov 06, 2018 25.67 25.68 25.63 25.64 422,171 -0.06(-0.23%)
Nov 05, 2018 25.71 25.71 25.64 25.70 752,773 -0.01(-0.04%)
Nov 02, 2018 25.67 25.74 25.62 25.71 802,900 +0.06(+0.23%)
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.