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

28.36 +0.06 (+0.21%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 29.98 30.05 29.95 30.03 2,920,779 +0.25(+0.84%)
Oct 28, 2022 29.78 29.87 29.74 29.78 2,480,020 +0.05(+0.17%)
Oct 27, 2022 29.68 29.75 29.53 29.73 4,312,989 +0.23(+0.78%)
Oct 26, 2022 29.68 29.69 29.48 29.50 7,681,012 -0.31(-1.04%)
Oct 25, 2022 29.95 29.95 29.79 29.81 5,338,393 -0.33(-1.09%)
Oct 24, 2022 30.21 30.23 30.07 30.14 3,130,143 +0.03(+0.10%)
Oct 21, 2022 30.47 30.49 30.05 30.11 6,352,434 -0.26(-0.86%)
Oct 20, 2022 30.31 30.40 30.16 30.37 3,437,229 +0.02(+0.07%)
Oct 19, 2022 30.31 30.41 30.27 30.35 3,371,727 +0.22(+0.73%)
Oct 18, 2022 30.08 30.23 30.06 30.13 5,325,926 -0.02(-0.07%)
Oct 17, 2022 30.25 30.27 30.09 30.15 4,009,569 -0.31(-1.02%)
Oct 14, 2022 30.33 30.49 30.30 30.46 3,994,722 +0.21(+0.69%)
Oct 13, 2022 30.56 30.58 30.14 30.25 7,358,253 -0.20(-0.66%)
Oct 12, 2022 30.46 30.53 30.38 30.45 2,466,539 +0.00(+0.00%)
Oct 11, 2022 30.41 30.49 30.21 30.45 4,843,018 +0.02(+0.07%)
Oct 10, 2022 30.42 30.48 30.32 30.43 4,097,458 +0.13(+0.43%)
Oct 07, 2022 30.24 30.34 30.16 30.30 4,732,994 +0.12(+0.40%)
Oct 06, 2022 30.06 30.20 30.00 30.18 3,241,793 +0.30(+1.00%)
Oct 05, 2022 29.92 30.03 29.84 29.88 4,948,201 +0.28(+0.95%)
Oct 04, 2022 29.82 29.84 29.58 29.60 12,308,894 -0.41(-1.37%)
Oct 03, 2022 30.17 30.22 29.96 30.01 3,430,649 -0.14(-0.46%)
Sep 30, 2022 30.27 30.27 30.09 30.15 4,762,040 +0.00(+0.00%)
Sep 29, 2022 30.31 30.36 30.12 30.15 6,255,808 -0.12(-0.40%)
Sep 28, 2022 30.70 30.73 30.23 30.27 9,864,042 -0.40(-1.30%)
Sep 27, 2022 30.59 30.76 30.52 30.67 7,688,036 +0.01(+0.03%)
Sep 26, 2022 30.44 30.70 30.39 30.66 7,716,289 +0.34(+1.12%)
Sep 23, 2022 30.05 30.37 30.05 30.32 4,964,329 +0.47(+1.57%)
Sep 22, 2022 29.77 29.89 29.73 29.85 2,583,764 +0.04(+0.13%)
Sep 21, 2022 29.66 29.92 29.64 29.81 4,717,919 +0.29(+0.98%)
Sep 20, 2022 29.53 29.56 29.46 29.52 2,065,036 +0.14(+0.48%)
Sep 19, 2022 29.50 29.51 29.36 29.38 1,741,419 -0.02(-0.07%)
Sep 16, 2022 29.50 29.52 29.34 29.40 3,646,512 +0.00(+0.00%)
Sep 15, 2022 29.41 29.43 29.34 29.40 2,347,647 +0.02(+0.07%)
Sep 14, 2022 29.36 29.42 29.31 29.38 2,120,694 -0.06(-0.20%)
Sep 13, 2022 29.31 29.46 29.25 29.44 7,861,458 +0.40(+1.38%)
Sep 12, 2022 29.03 29.06 28.95 29.04 3,580,923 -0.15(-0.51%)
Sep 09, 2022 29.20 29.23 29.15 29.19 3,388,929 -0.21(-0.71%)
Sep 08, 2022 29.47 29.51 29.37 29.40 2,430,621 +0.06(+0.20%)
Sep 07, 2022 29.64 29.65 29.34 29.34 3,382,793 -0.21(-0.71%)
Sep 06, 2022 29.53 29.62 29.47 29.55 15,048,650 +0.17(+0.58%)
Sep 02, 2022 29.25 29.39 29.18 29.38 2,678,633 +0.01(+0.03%)
Sep 01, 2022 29.29 29.47 29.27 29.37 4,864,072 +0.26(+0.89%)
Aug 31, 2022 29.20 29.21 29.03 29.11 2,497,272 -0.02(-0.07%)
Aug 30, 2022 29.07 29.22 29.05 29.13 2,619,392 -0.01(-0.03%)
Aug 29, 2022 29.12 29.18 29.05 29.14 3,900,730 +0.01(+0.03%)
Aug 26, 2022 28.86 29.15 28.80 29.13 2,743,789 +0.11(+0.38%)
Aug 25, 2022 29.06 29.10 28.98 29.02 2,440,181 -0.05(-0.17%)
Aug 24, 2022 29.17 29.21 29.00 29.07 4,544,532 +0.02(+0.07%)
Aug 23, 2022 29.16 29.17 28.93 29.05 14,555,031 -0.12(-0.41%)
Aug 22, 2022 29.01 29.20 29.01 29.17 4,687,390 +0.24(+0.83%)
Aug 19, 2022 28.91 28.96 28.89 28.93 3,143,718 +0.18(+0.63%)
Aug 18, 2022 28.58 28.79 28.58 28.75 2,970,299 +0.22(+0.77%)
Aug 17, 2022 28.54 28.58 28.46 28.53 2,704,292 +0.04(+0.14%)
Aug 16, 2022 28.54 28.54 28.43 28.49 3,038,702 -0.01(-0.04%)
Aug 15, 2022 28.34 28.50 28.34 28.50 4,475,372 +0.25(+0.88%)
Aug 12, 2022 28.23 28.32 28.21 28.25 3,069,958 +0.11(+0.39%)
Aug 11, 2022 28.03 28.14 27.98 28.14 2,888,941 +0.02(+0.07%)
Aug 10, 2022 28.12 28.16 27.98 28.12 6,198,023 -0.31(-1.09%)
Aug 09, 2022 28.36 28.45 28.35 28.43 1,437,624 -0.03(-0.11%)
Aug 08, 2022 28.43 28.47 28.36 28.46 2,803,413 -0.04(-0.14%)
Aug 05, 2022 28.54 28.56 28.46 28.50 3,199,496 +0.24(+0.85%)
Aug 04, 2022 28.43 28.45 28.24 28.26 2,535,305 -0.18(-0.63%)
Aug 03, 2022 28.41 28.55 28.40 28.44 2,810,394 +0.08(+0.28%)
Aug 02, 2022 28.25 28.41 28.21 28.36 15,057,704 +0.18(+0.64%)
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.