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

25.81 USD +0.04 (+0.16%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 25.65 25.67 25.62 25.70 2,115,618 -0.12(-0.46%)
Nov 29, 2021 25.83 25.86 25.81 25.82 750,034 +0.05(+0.19%)
Nov 26, 2021 25.81 25.82 25.74 25.77 1,100,364 -0.20(-0.77%)
Nov 24, 2021 25.98 26.00 25.94 25.97 1,009,224 +0.10(+0.39%)
Nov 23, 2021 25.89 25.90 25.84 25.87 776,408 -0.01(-0.04%)
Nov 22, 2021 25.85 25.89 25.81 25.88 1,089,723 +0.13(+0.50%)
Nov 19, 2021 25.70 25.76 25.69 25.75 679,940 +0.13(+0.51%)
Nov 18, 2021 25.67 25.63 25.62 25.62 708,055 -0.07(-0.27%)
Nov 17, 2021 25.72 25.75 25.67 25.69 683,002 -0.05(-0.19%)
Nov 16, 2021 25.68 25.74 25.65 25.74 1,248,469 +0.10(+0.39%)
Nov 15, 2021 25.51 25.64 25.49 25.64 505,612 +0.14(+0.55%)
Nov 12, 2021 25.54 25.55 25.48 25.50 259,489 -0.03(-0.12%)
Nov 11, 2021 25.47 25.53 25.47 25.53 567,573 +0.06(+0.24%)
Nov 10, 2021 25.26 25.47 25.47 1,696,553 +0.27(+1.07%)
Nov 09, 2021 25.21 25.25 25.18 25.20 305,487 -0.03(-0.12%)
Nov 08, 2021 25.25 25.26 25.21 25.23 604,892 -0.05(-0.20%)
Nov 05, 2021 25.33 25.37 25.27 25.28 636,739 -0.02(-0.08%)
Nov 04, 2021 25.27 25.34 25.27 25.30 1,068,889 +0.13(+0.52%)
Nov 03, 2021 25.25 25.27 25.16 25.17 1,701,648 -0.06(-0.24%)
Nov 02, 2021 25.21 25.25 25.20 25.23 1,107,793 +0.06(+0.24%)
Nov 01, 2021 25.24 25.25 25.17 25.17 2,226,118 -0.08(-0.32%)
Oct 29, 2021 25.12 25.30 25.12 25.25 799,206 +0.20(+0.80%)
Oct 28, 2021 25.13 25.13 25.02 25.05 567,777 -0.15(-0.60%)
Oct 27, 2021 25.16 25.20 25.14 25.20 336,084 -0.01(-0.04%)
Oct 26, 2021 25.16 25.21 784,011 +0.05(+0.20%)
Oct 25, 2021 25.17 25.19 25.16 25.16 354,677 +0.04(+0.16%)
Oct 22, 2021 25.13 25.16 25.09 25.12 378,431 -0.05(-0.20%)
Oct 21, 2021 25.11 25.17 25.10 25.17 538,807 +0.06(+0.24%)
Oct 20, 2021 25.14 25.16 25.09 25.11 780,497 -0.04(-0.16%)
Oct 19, 2021 25.13 25.17 25.11 25.15 968,695 -0.06(-0.24%)
Oct 18, 2021 25.22 25.24 25.18 25.21 1,630,641 +0.01(+0.04%)
Oct 15, 2021 25.22 25.25 25.19 25.20 488,245 -0.03(-0.12%)
Oct 14, 2021 25.20 25.24 25.20 25.23 508,974 +0.00(+0.00%)
Oct 13, 2021 25.30 25.31 25.23 25.23 759,775 -0.14(-0.55%)
Oct 12, 2021 25.35 25.39 25.34 25.37 776,819 +0.03(+0.12%)
Oct 11, 2021 25.28 25.34 25.26 25.34 1,882,644 +0.07(+0.28%)
Oct 08, 2021 25.25 25.29 25.24 25.27 383,547 -0.02(-0.08%)
Oct 07, 2021 25.29 25.30 25.26 25.29 470,010 -0.01(-0.04%)
Oct 06, 2021 25.33 25.35 25.29 25.30 1,121,586 +0.07(+0.28%)
Oct 05, 2021 25.25 25.25 25.19 25.23 647,968 +0.05(+0.20%)
Oct 04, 2021 25.18 25.20 25.15 25.18 875,071 -0.08(-0.32%)
Oct 01, 2021 25.23 25.28 25.23 25.26 1,521,878 -0.05(-0.20%)
Sep 30, 2021 25.33 25.35 25.27 25.31 778,328 -0.04(-0.16%)
Sep 29, 2021 25.25 25.35 25.24 25.35 843,163 +0.18(+0.72%)
Sep 28, 2021 25.15 25.19 25.13 25.17 2,258,181 +0.09(+0.36%)
Sep 27, 2021 25.09 25.09 25.05 25.08 255,504 +0.03(+0.12%)
Sep 24, 2021 25.06 25.07 25.03 25.05 459,201 +0.07(+0.28%)
Sep 23, 2021 25.00 25.01 24.96 24.98 515,700 -0.10(-0.40%)
Sep 22, 2021 25.03 25.11 24.96 25.08 883,605 +0.07(+0.28%)
Sep 21, 2021 25.02 25.05 25.00 25.01 624,983 -0.02(-0.08%)
Sep 20, 2021 25.05 25.06 25.01 25.03 1,385,953 +0.01(+0.04%)
Sep 17, 2021 24.97 25.03 24.95 25.02 2,018,401 +0.09(+0.36%)
Sep 16, 2021 24.94 24.96 24.93 24.93 424,211 +0.11(+0.44%)
Sep 15, 2021 24.83 24.86 24.82 24.82 187,790 -0.05(-0.20%)
Sep 14, 2021 24.80 24.89 24.79 24.87 380,466 +0.00(+0.00%)
Sep 13, 2021 24.90 24.90 24.86 24.87 157,523 +0.00(+0.00%)
Sep 10, 2021 24.82 24.88 24.81 24.87 399,631 +0.04(+0.16%)
Sep 09, 2021 24.83 24.88 24.80 24.83 197,674 -0.06(-0.24%)
Sep 08, 2021 24.90 24.94 24.87 24.89 1,004,797 +0.04(+0.16%)
Sep 07, 2021 24.82 24.86 24.80 24.85 452,639 +0.12(+0.49%)
Sep 03, 2021 24.72 24.75 24.70 24.73 726,480 -0.05(-0.20%)
Sep 02, 2021 24.81 24.83 24.77 24.78 806,600 -0.06(-0.24%)
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.