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

28.05 +0.09 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 25.72 25.72 25.62 25.65 781,368 -0.17(-0.66%)
Oct 31, 2018 25.86 25.88 25.80 25.82 814,130 -0.01(-0.04%)
Oct 30, 2018 25.76 25.84 25.75 25.83 571,714 +0.11(+0.43%)
Oct 29, 2018 25.71 25.75 25.69 25.72 400,702 +0.07(+0.27%)
Oct 26, 2018 25.75 25.75 25.63 25.65 585,100 -0.07(-0.27%)
Oct 25, 2018 25.66 25.75 25.66 25.72 1,760,082 +0.07(+0.27%)
Oct 24, 2018 25.66 25.68 25.62 25.65 1,189,192 +0.13(+0.51%)
Oct 23, 2018 25.54 25.56 25.49 25.52 711,343 -0.04(-0.16%)
Oct 22, 2018 25.52 25.57 25.52 25.56 1,247,042 +0.09(+0.35%)
Oct 19, 2018 25.51 25.52 25.41 25.47 667,100 -0.05(-0.20%)
Oct 18, 2018 25.44 25.53 25.42 25.52 541,917 +0.11(+0.43%)
Oct 17, 2018 25.36 25.43 25.33 25.41 641,535 +0.13(+0.51%)
Oct 16, 2018 25.21 25.28 25.21 25.28 244,940 +0.01(+0.04%)
Oct 15, 2018 25.27 25.29 25.25 25.27 422,668 -0.06(-0.24%)
Oct 12, 2018 25.31 25.36 25.30 25.33 1,070,300 +0.08(+0.32%)
Oct 11, 2018 25.29 25.34 25.25 25.25 446,714 -0.14(-0.55%)
Oct 10, 2018 25.39 25.41 25.35 25.39 1,051,552 -0.03(-0.12%)
Oct 09, 2018 25.51 25.54 25.41 25.42 898,675 -0.01(-0.04%)
Oct 08, 2018 25.50 25.51 25.43 25.43 761,246 +0.03(+0.12%)
Oct 05, 2018 25.41 25.45 25.39 25.40 1,279,500 -0.03(-0.12%)
Oct 04, 2018 25.43 25.48 25.38 25.43 1,018,010 +0.01(+0.04%)
Oct 03, 2018 25.38 25.45 25.37 25.42 1,033,837 +0.08(+0.32%)
Oct 02, 2018 25.37 25.39 25.32 25.34 1,471,815 +0.04(+0.16%)
Oct 01, 2018 25.27 25.33 25.25 25.30 1,595,100 +0.04(+0.16%)
Sep 28, 2018 25.30 25.31 25.22 25.26 1,125,300 +0.06(+0.24%)
Sep 27, 2018 25.17 25.21 25.12 25.20 2,658,160 +0.18(+0.72%)
Sep 26, 2018 25.06 25.06 24.93 25.02 629,058 +0.01(+0.04%)
Sep 25, 2018 24.97 25.01 24.94 25.01 695,073 +0.02(+0.08%)
Sep 24, 2018 24.91 25.01 24.89 24.99 2,013,463 +0.00(+0.00%)
Sep 21, 2018 25.01 25.03 24.97 24.99 742,700 +0.08(+0.32%)
Sep 20, 2018 24.94 24.98 24.90 24.91 1,248,009 -0.18(-0.72%)
Sep 19, 2018 25.10 25.13 25.06 25.09 267,878 -0.01(-0.04%)
Sep 18, 2018 25.05 25.13 25.02 25.10 393,590 +0.04(+0.16%)
Sep 17, 2018 25.07 25.09 25.05 25.06 338,370 -0.12(-0.48%)
Sep 14, 2018 25.12 25.21 25.10 25.18 1,536,300 +0.09(+0.36%)
Sep 13, 2018 25.05 25.11 25.04 25.09 518,573 -0.07(-0.28%)
Sep 12, 2018 25.22 25.24 25.12 25.16 850,056 -0.09(-0.36%)
Sep 11, 2018 25.25 25.28 25.23 25.25 621,877 +0.02(+0.08%)
Sep 10, 2018 25.23 25.24 25.20 25.23 954,997 -0.05(-0.20%)
Sep 07, 2018 25.25 25.31 25.23 25.28 741,000 +0.07(+0.28%)
Sep 06, 2018 25.19 25.24 25.17 25.21 873,671 +0.00(+0.00%)
Sep 05, 2018 25.21 25.26 25.20 25.21 476,964 -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.