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

28.23 -0.03 (-0.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 24.81 24.91 24.81 24.89 1,484,089 +0.05(+0.20%)
Jan 30, 2019 24.97 25.00 24.80 24.84 1,237,383 -0.13(-0.51%)
Jan 29, 2019 24.96 24.97 24.92 24.97 602,991 +0.01(+0.04%)
Jan 28, 2019 24.94 24.97 24.90 24.96 951,339 +0.02(+0.08%)
Jan 25, 2019 25.05 25.05 24.93 24.94 631,395 -0.21(-0.82%)
Jan 24, 2019 25.03 25.18 25.03 25.15 272,793 +0.15(+0.59%)
Jan 23, 2019 25.05 25.07 25.00 25.00 1,176,919 -0.06(-0.23%)
Jan 22, 2019 25.13 25.13 25.04 25.06 810,649 +0.00(+0.00%)
Jan 18, 2019 24.99 25.09 24.99 25.06 1,996,799 +0.08(+0.31%)
Jan 17, 2019 24.98 25.05 24.97 24.98 336,993 +0.00(+0.00%)
Jan 16, 2019 24.96 25.00 24.96 24.98 274,236 +0.03(+0.12%)
Jan 15, 2019 24.91 25.04 24.89 24.95 1,312,282 +0.09(+0.35%)
Jan 14, 2019 24.84 24.87 24.82 24.86 608,953 +0.00(+0.00%)
Jan 11, 2019 24.83 24.90 24.83 24.86 637,209 +0.02(+0.08%)
Jan 10, 2019 24.76 24.85 24.76 24.84 705,194 +0.15(+0.60%)
Jan 09, 2019 24.85 24.87 24.70 24.70 1,319,720 -0.24(-0.94%)
Jan 08, 2019 24.92 24.95 24.90 24.93 1,967,578 +0.08(+0.32%)
Jan 07, 2019 24.86 24.89 24.84 24.85 965,443 -0.11(-0.43%)
Jan 04, 2019 25.12 25.12 24.96 24.96 1,394,679 -0.04(-0.16%)
Jan 03, 2019 25.11 25.11 25.00 25.00 495,985 -0.14(-0.55%)
Jan 02, 2019 25.16 25.20 25.12 25.14 1,266,481 +0.19(+0.75%)
Dec 31, 2018 25.02 25.03 24.95 24.95 637,719 -0.05(-0.20%)
Dec 28, 2018 24.97 25.05 24.97 25.00 909,963 -0.07(-0.27%)
Dec 27, 2018 25.16 25.16 25.02 25.07 583,033 -0.11(-0.43%)
Dec 26, 2018 25.08 25.22 25.06 25.18 738,241 +0.13(+0.51%)
Dec 24, 2018 25.12 25.12 24.99 25.05 925,162 -0.11(-0.44%)
Dec 21, 2018 25.04 25.19 25.04 25.16 1,192,752 +0.16(+0.66%)
Dec 20, 2018 25.04 25.09 24.94 25.00 1,162,457 -0.19(-0.77%)
Dec 19, 2018 25.10 25.19 25.04 25.19 876,326 +0.01(+0.04%)
Dec 18, 2018 25.13 25.19 25.13 25.18 931,569 -0.01(-0.04%)
Dec 17, 2018 25.20 25.22 25.16 25.19 450,873 -0.07(-0.27%)
Dec 14, 2018 25.31 25.33 25.26 25.26 460,337 +0.10(+0.39%)
Dec 13, 2018 25.18 25.23 25.15 25.16 858,661 +0.00(+0.00%)
Dec 12, 2018 25.22 25.22 25.12 25.16 901,417 -0.10(-0.38%)
Dec 11, 2018 25.21 25.29 25.20 25.26 571,822 +0.07(+0.27%)
Dec 10, 2018 25.07 25.21 25.07 25.19 1,127,022 +0.16(+0.66%)
Dec 07, 2018 25.04 25.07 25.00 25.02 1,274,922 -0.07(-0.27%)
Dec 06, 2018 25.09 25.10 25.01 25.09 507,316 -0.01(-0.04%)
Dec 04, 2018 25.01 25.15 25.01 25.10 906,240 -0.05(-0.19%)
Dec 03, 2018 25.10 25.15 25.09 25.15 493,480 +0.01(+0.04%)
Nov 30, 2018 25.10 25.20 25.10 25.14 335,793 +0.10(+0.39%)
Nov 29, 2018 25.07 25.10 25.04 25.04 552,537 -0.04(-0.15%)
Nov 28, 2018 25.22 25.26 25.03 25.08 1,705,566 -0.13(-0.50%)
Nov 27, 2018 25.12 25.25 25.12 25.21 1,109,352 +0.07(+0.27%)
Nov 26, 2018 25.04 25.14 25.04 25.14 252,321 +0.05(+0.19%)
Nov 23, 2018 25.04 25.10 25.04 25.09 151,658 +0.05(+0.19%)
Nov 21, 2018 25.04 25.04 25.04 0 +0.00(+0.00%)
Nov 20, 2018 24.95 25.07 24.95 25.04 386,406 +0.13(+0.51%)
Nov 19, 2018 24.92 24.94 24.87 24.92 512,125 -0.02(-0.08%)
Nov 16, 2018 24.97 24.98 24.93 24.94 1,022,020 -0.18(-0.73%)
Nov 15, 2018 25.16 25.16 25.06 25.12 490,515 +0.06(+0.23%)
Nov 14, 2018 25.15 25.16 25.02 25.06 736,185 -0.09(-0.35%)
Nov 13, 2018 25.17 25.19 25.10 25.15 1,241,925 -0.09(-0.35%)
Nov 12, 2018 25.17 25.24 25.14 25.24 636,727 +0.22(+0.89%)
Nov 09, 2018 25.03 25.07 25.00 25.01 780,356 +0.05(+0.19%)
Nov 08, 2018 24.87 25.01 24.84 24.97 990,253 +0.15(+0.59%)
Nov 07, 2018 24.75 24.85 24.75 24.82 920,449 -0.05(-0.20%)
Nov 06, 2018 24.90 24.91 24.86 24.87 435,254 -0.06(-0.23%)
Nov 05, 2018 24.94 24.94 24.87 24.93 776,101 -0.01(-0.04%)
Nov 02, 2018 24.90 24.97 24.85 24.94 827,782 +0.06(+0.23%)
Nov 01, 2018 24.95 24.95 24.85 24.88 805,582 -0.16(-0.66%)
Oct 31, 2018 25.08 25.10 25.02 25.04 839,360 -0.01(-0.04%)
Oct 30, 2018 24.99 25.06 24.97 25.05 589,431 +0.11(+0.43%)
Oct 29, 2018 24.94 24.97 24.92 24.95 413,119 +0.07(+0.27%)
Oct 26, 2018 24.98 24.98 24.86 24.88 603,232 -0.07(-0.27%)
Oct 25, 2018 24.89 24.98 24.89 24.95 1,814,627 +0.07(+0.27%)
Oct 24, 2018 24.89 24.90 24.85 24.88 1,226,045 +0.13(+0.51%)
Oct 23, 2018 24.77 24.79 24.72 24.75 733,387 -0.04(-0.16%)
Oct 22, 2018 24.75 24.80 24.75 24.79 1,285,688 +0.09(+0.35%)
Oct 19, 2018 24.74 24.75 24.65 24.70 687,773 -0.05(-0.20%)
Oct 18, 2018 24.68 24.76 24.66 24.75 558,711 +0.11(+0.43%)
Oct 17, 2018 24.60 24.67 24.57 24.65 661,416 +0.13(+0.51%)
Oct 16, 2018 24.45 24.52 24.45 24.52 252,530 +0.01(+0.04%)
Oct 15, 2018 24.51 24.53 24.49 24.51 435,766 -0.06(-0.24%)
Oct 12, 2018 24.55 24.59 24.54 24.57 1,103,468 +0.08(+0.32%)
Oct 11, 2018 24.53 24.58 24.49 24.49 460,557 -0.14(-0.55%)
Oct 10, 2018 24.63 24.65 24.59 24.63 1,084,139 -0.03(-0.12%)
Oct 09, 2018 24.74 24.77 24.65 24.66 926,525 -0.01(-0.04%)
Oct 08, 2018 24.73 24.74 24.67 24.67 784,837 +0.03(+0.12%)
Oct 05, 2018 24.65 24.68 24.63 24.64 1,319,151 -0.03(-0.12%)
Oct 04, 2018 24.67 24.71 24.62 24.67 1,049,558 +0.01(+0.04%)
Oct 03, 2018 24.62 24.68 24.61 24.66 1,065,875 +0.08(+0.32%)
Oct 02, 2018 24.61 24.63 24.55 24.58 1,517,426 +0.04(+0.16%)
Oct 01, 2018 24.51 24.57 24.49 24.54 1,644,532 +0.04(+0.16%)
Sep 28, 2018 24.54 24.55 24.46 24.50 1,160,173 +0.06(+0.24%)
Sep 27, 2018 24.41 24.46 24.36 24.44 2,740,536 +0.17(+0.72%)
Sep 26, 2018 24.31 24.31 24.18 24.27 648,552 +0.01(+0.04%)
Sep 25, 2018 24.22 24.26 24.19 24.26 716,613 +0.02(+0.08%)
Sep 24, 2018 24.16 24.26 24.14 24.24 2,075,860 +0.00(+0.00%)
Sep 21, 2018 24.26 24.28 24.22 24.24 765,716 +0.08(+0.32%)
Sep 20, 2018 24.19 24.23 24.15 24.16 1,286,685 -0.17(-0.72%)
Sep 19, 2018 24.35 24.37 24.30 24.34 276,179 -0.01(-0.04%)
Sep 18, 2018 24.30 24.37 24.27 24.35 405,787 +0.04(+0.16%)
Sep 17, 2018 24.32 24.33 24.30 24.31 348,856 -0.12(-0.48%)
Sep 14, 2018 24.36 24.45 24.35 24.42 1,583,910 +0.09(+0.36%)
Sep 13, 2018 24.30 24.36 24.29 24.34 534,643 -0.07(-0.28%)
Sep 12, 2018 24.46 24.48 24.36 24.40 876,399 -0.09(-0.36%)
Sep 11, 2018 24.49 24.52 24.48 24.49 641,149 +0.02(+0.08%)
Sep 10, 2018 24.47 24.48 24.44 24.47 984,592 -0.05(-0.20%)
Sep 07, 2018 24.49 24.55 24.47 24.52 763,963 +0.07(+0.28%)
Sep 06, 2018 24.43 24.48 24.41 24.45 900,746 +0.00(+0.00%)
Sep 05, 2018 24.45 24.50 24.45 24.45 491,745 -0.09(-0.36%)
Sep 04, 2018 24.56 24.61 24.53 24.54 2,747,230 +0.11(+0.44%)
Aug 31, 2018 24.43 24.43 24.43 0 +0.11(+0.44%)
Aug 30, 2018 24.36 24.39 24.33 24.33 628,879 +0.02(+0.08%)
Aug 29, 2018 24.35 24.38 24.29 24.31 615,707 -0.04(-0.16%)
Aug 28, 2018 24.26 24.35 24.26 24.35 1,024,425 +0.00(+0.00%)
Aug 27, 2018 24.40 24.41 24.33 24.35 1,342,245 -0.10(-0.40%)
Aug 24, 2018 24.49 24.51 24.40 24.44 791,284 -0.12(-0.47%)
Aug 23, 2018 24.52 24.59 24.47 24.56 1,177,353 +0.16(+0.64%)
Aug 22, 2018 24.40 24.45 24.38 24.40 1,013,793 -0.07(-0.28%)
Aug 21, 2018 24.54 24.56 24.42 24.47 1,613,138 -0.15(-0.59%)
Aug 20, 2018 24.68 24.70 24.61 24.62 624,970 -0.06(-0.24%)
Aug 17, 2018 24.72 24.74 24.68 24.68 1,050,785 -0.13(-0.51%)
Aug 16, 2018 24.79 24.84 24.73 24.80 660,673 -0.02(-0.08%)
Aug 15, 2018 24.89 24.90 24.81 24.82 905,088 +0.00(+0.00%)
Aug 14, 2018 24.73 24.85 24.72 24.82 1,825,518 +0.10(+0.39%)
Aug 13, 2018 24.70 24.76 24.68 24.72 722,523 +0.01(+0.04%)
Aug 10, 2018 24.72 24.75 24.66 24.71 740,560 +0.17(+0.71%)
Aug 09, 2018 24.43 24.54 24.42 24.54 489,061 +0.15(+0.60%)
Aug 08, 2018 24.42 24.44 24.38 24.39 297,432 -0.03(-0.12%)
Aug 07, 2018 24.39 24.44 24.38 24.42 314,398 -0.03(-0.12%)
Aug 06, 2018 24.47 24.49 24.44 24.45 668,333 +0.04(+0.16%)
Aug 03, 2018 24.43 24.43 24.36 24.41 753,344 +0.02(+0.08%)
Aug 02, 2018 24.35 24.41 24.33 24.39 934,797 +0.14(+0.56%)
Aug 01, 2018 24.26 24.28 24.24 24.26 459,587 +0.03(+0.12%)
Jul 31, 2018 24.21 24.24 24.19 24.23 594,268 +0.05(+0.20%)
Jul 30, 2018 24.22 24.22 24.16 24.18 609,627 -0.09(-0.36%)
Jul 27, 2018 24.29 24.29 24.26 24.27 453,351 -0.03(-0.12%)
Jul 26, 2018 24.22 24.30 24.21 24.30 1,319,698 +0.16(+0.68%)
Jul 25, 2018 24.19 24.25 24.12 24.13 410,482 -0.12(-0.48%)
Jul 24, 2018 24.24 24.26 24.19 24.25 364,897 +0.01(+0.04%)
Jul 23, 2018 24.20 24.27 24.20 24.24 1,625,194 +0.04(+0.16%)
Jul 20, 2018 24.24 24.26 24.18 24.20 1,084,111 -0.19(-0.80%)
Jul 19, 2018 24.47 24.48 24.32 24.39 1,433,271 +0.05(+0.20%)
Jul 18, 2018 24.39 24.39 24.33 24.35 523,268 +0.03(+0.12%)
Jul 17, 2018 24.25 24.36 24.25 24.32 1,272,459 +0.11(+0.44%)
Jul 16, 2018 24.20 24.24 24.18 24.21 472,705 -0.04(-0.16%)
Jul 13, 2018 24.33 24.35 24.25 24.25 560,549 -0.03(-0.12%)
Jul 12, 2018 24.28 24.29 24.24 24.28 1,144,172 +0.02(+0.08%)
Jul 11, 2018 24.09 24.28 24.09 24.26 820,269 +0.16(+0.68%)
Jul 10, 2018 24.15 24.17 24.09 24.09 900,216 +0.01(+0.04%)
Jul 09, 2018 24.03 24.12 24.02 24.08 816,385 +0.01(+0.04%)
Jul 06, 2018 24.06 24.09 24.04 24.07 750,129 -0.08(-0.32%)
Jul 05, 2018 24.17 24.20 24.14 24.15 887,478 -0.08(-0.32%)
Jul 03, 2018 24.23 24.23 24.23 0 -0.08(-0.32%)
Jul 02, 2018 24.36 24.36 24.30 24.31 812,990 +0.12(+0.48%)
Jun 29, 2018 24.29 24.19 24.19 1,180,435 -0.19(-0.80%)
Jun 28, 2018 24.39 24.41 24.34 24.38 823,679 +0.00(+0.00%)
Jun 27, 2018 24.29 24.41 24.29 24.38 1,662,483 +0.15(+0.60%)
Jun 26, 2018 24.17 24.24 24.16 24.24 1,258,425 +0.13(+0.52%)
Jun 25, 2018 24.13 24.15 24.09 24.11 971,098 -0.04(-0.16%)
Jun 22, 2018 24.17 24.24 24.15 24.15 1,646,198 -0.09(-0.36%)
Jun 21, 2018 24.29 24.31 24.20 24.24 3,175,451 -0.07(-0.28%)
Jun 20, 2018 24.29 24.32 24.28 24.31 1,297,092 +0.02(+0.08%)
Jun 19, 2018 24.32 24.34 24.28 24.29 875,884 +0.07(+0.28%)
Jun 18, 2018 24.25 24.25 24.22 24.22 1,192,099 +0.00(+0.00%)
Jun 15, 2018 24.24 24.24 24.22 1,264,695 -0.02(-0.08%)
Jun 14, 2018 24.07 24.24 24.07 24.24 3,944,877 +0.31(+1.30%)
Jun 13, 2018 23.95 24.04 23.90 23.93 1,856,610 -0.04(-0.16%)
Jun 12, 2018 23.92 24.01 23.90 23.97 1,083,904 +0.05(+0.20%)
Jun 11, 2018 23.90 23.93 23.87 23.92 977,749 +0.02(+0.08%)
Jun 08, 2018 23.94 23.95 23.90 23.90 604,704 +0.01(+0.04%)
Jun 07, 2018 23.85 23.89 23.84 23.89 1,058,954 -0.05(-0.20%)
Jun 06, 2018 23.94 23.94 1,572,086 -0.07(-0.28%)
Jun 05, 2018 24.05 24.10 23.96 24.01 1,894,121 -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.