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

25.15 USD -0.06 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 24.69 24.82 24.68 24.82 435,749 +0.06(+0.24%)
Nov 27, 2020 24.80 24.80 24.75 24.76 198,200 -0.05(-0.20%)
Nov 25, 2020 24.85 24.87 24.80 24.81 599,200 -0.04(-0.16%)
Nov 24, 2020 24.94 24.97 24.85 24.85 666,208 -0.12(-0.48%)
Nov 23, 2020 24.85 25.03 24.84 24.97 749,618 +0.04(+0.16%)
Nov 20, 2020 24.89 24.94 24.89 24.93 333,700 +0.03(+0.12%)
Nov 19, 2020 25.01 25.01 24.89 24.90 302,811 -0.04(-0.16%)
Nov 18, 2020 24.92 24.94 24.88 24.94 407,464 +0.01(+0.04%)
Nov 17, 2020 24.91 24.95 24.91 24.93 1,027,290 -0.04(-0.16%)
Nov 16, 2020 25.01 25.02 24.97 24.97 2,991,653 -0.06(-0.24%)
Nov 13, 2020 25.05 25.06 25.02 25.03 1,037,700 -0.05(-0.20%)
Nov 12, 2020 25.10 25.11 25.05 25.08 497,394 +0.00(+0.00%)
Nov 11, 2020 25.12 25.15 25.08 25.08 495,737 +0.03(+0.12%)
Nov 10, 2020 25.00 25.05 25.00 25.05 734,355 +0.00(+0.00%)
Nov 09, 2020 24.86 25.09 24.86 25.05 1,846,339 +0.16(+0.64%)
Nov 06, 2020 24.92 24.97 24.87 24.89 3,497,000 -0.09(-0.36%)
Nov 05, 2020 25.01 25.07 24.95 24.98 1,556,823 -0.24(-0.95%)
Nov 04, 2020 25.27 25.30 25.18 25.22 1,126,610 -0.04(-0.16%)
Nov 03, 2020 25.23 25.27 25.18 25.26 6,204,525 -0.14(-0.55%)
Nov 02, 2020 25.42 25.43 25.38 25.40 1,713,459 +0.03(+0.12%)
Oct 30, 2020 25.32 25.40 25.30 25.37 609,000 +0.03(+0.12%)
Oct 29, 2020 25.30 25.41 25.30 25.34 1,219,822 +0.10(+0.40%)
Oct 28, 2020 25.23 25.27 25.20 25.24 646,932 +0.16(+0.64%)
Oct 27, 2020 25.06 25.09 25.04 25.08 181,772 -0.05(-0.20%)
Oct 26, 2020 25.09 25.13 25.09 25.13 368,349 +0.09(+0.36%)
Oct 23, 2020 25.03 25.09 25.02 25.04 481,500 -0.06(-0.24%)
Oct 22, 2020 25.04 25.10 25.04 25.10 1,276,077 +0.10(+0.40%)
Oct 21, 2020 25.05 25.05 24.96 25.00 1,622,615 -0.13(-0.52%)
Oct 20, 2020 25.15 25.17 25.10 25.13 1,538,473 -0.08(-0.32%)
Oct 19, 2020 25.17 25.23 25.16 25.21 545,928 -0.08(-0.32%)
Oct 16, 2020 25.28 25.30 25.26 25.29 951,200 -0.03(-0.12%)
Oct 15, 2020 25.32 25.35 25.30 25.32 1,417,194 +0.12(+0.48%)
Oct 14, 2020 25.21 25.23 25.17 25.20 879,329 -0.06(-0.24%)
Oct 13, 2020 25.22 25.27 25.21 25.26 12,537,574 +0.15(+0.60%)
Oct 12, 2020 25.13 25.14 25.11 25.11 676,043 -0.03(-0.12%)
Oct 09, 2020 25.17 25.20 25.12 25.14 1,993,400 -0.15(-0.59%)
Oct 08, 2020 25.30 25.35 25.28 25.29 885,342 -0.01(-0.04%)
Oct 07, 2020 25.31 25.32 25.28 25.30 1,158,511 -0.03(-0.12%)
Oct 06, 2020 25.22 25.35 25.22 25.33 2,282,939 +0.07(+0.28%)
Oct 05, 2020 25.27 25.27 25.22 25.26 1,047,147 -0.11(-0.43%)
Oct 02, 2020 25.37 25.38 25.33 25.37 1,354,300 +0.06(+0.24%)
Oct 01, 2020 25.33 25.38 25.31 25.31 915,819 -0.04(-0.16%)
Sep 30, 2020 25.40 25.45 25.30 25.35 1,217,995 +0.00(+0.00%)
Sep 29, 2020 25.40 25.42 25.35 25.35 1,239,005 -0.12(-0.47%)
Sep 28, 2020 25.45 25.50 25.43 25.47 756,524 -0.08(-0.31%)
Sep 25, 2020 25.57 25.60 25.54 25.55 1,410,500 +0.07(+0.27%)
Sep 24, 2020 25.54 25.56 25.44 25.48 2,385,001 -0.04(-0.16%)
Sep 23, 2020 25.45 25.54 25.40 25.52 12,115,522 +0.14(+0.55%)
Sep 22, 2020 25.30 25.42 25.28 25.38 1,327,131 +0.09(+0.36%)
Sep 21, 2020 25.24 25.34 25.23 25.29 1,408,674 +0.18(+0.72%)
Sep 18, 2020 25.11 25.13 25.05 25.11 820,000 +0.03(+0.12%)
Sep 17, 2020 25.20 25.20 25.08 25.08 875,649 -0.09(-0.36%)
Sep 16, 2020 25.10 25.20 25.08 25.17 602,013 +0.03(+0.12%)
Sep 15, 2020 25.10 25.17 25.09 25.14 448,535 +0.02(+0.08%)
Sep 14, 2020 25.10 25.14 25.08 25.12 611,868 -0.06(-0.24%)
Sep 11, 2020 25.17 25.23 25.17 25.18 467,900 -0.05(-0.20%)
Sep 10, 2020 25.07 25.24 25.04 25.23 950,080 +0.05(+0.20%)
Sep 09, 2020 25.20 25.20 25.15 25.18 646,303 -0.04(-0.16%)
Sep 08, 2020 25.21 25.25 25.18 25.22 1,556,359 +0.13(+0.52%)
Sep 04, 2020 25.14 25.18 25.04 25.09 1,193,300 +0.04(+0.16%)
Sep 03, 2020 25.07 25.13 25.04 25.05 1,004,443 +0.01(+0.04%)
Sep 02, 2020 25.05 25.09 25.03 25.04 1,923,933 +0.09(+0.36%)
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.