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

28.29 -0.32 (-1.12%)
Streaming Delayed Price Updated: 12:47 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 28.72 28.92 28.54 28.61 4,061,325 -0.23(-0.80%)
Nov 29, 2022 28.80 28.84 28.70 28.84 1,321,936 +0.05(+0.17%)
Nov 28, 2022 28.56 28.80 28.53 28.79 2,836,164 +0.21(+0.73%)
Nov 25, 2022 28.66 28.69 28.57 28.58 1,306,413 +0.00(+0.00%)
Nov 23, 2022 28.80 28.81 28.57 28.58 4,713,239 -0.30(-1.04%)
Nov 22, 2022 28.97 28.99 28.87 28.88 3,116,171 -0.18(-0.62%)
Nov 21, 2022 29.03 29.11 29.00 29.06 3,622,256 +0.25(+0.87%)
Nov 18, 2022 28.75 28.84 28.70 28.81 3,321,427 +0.08(+0.28%)
Nov 17, 2022 28.83 28.88 28.73 28.73 3,651,812 +0.11(+0.38%)
Nov 16, 2022 28.60 28.72 28.58 28.62 2,508,118 -0.06(-0.21%)
Nov 15, 2022 28.55 28.85 28.52 28.68 5,245,227 -0.10(-0.35%)
Nov 14, 2022 28.83 28.87 28.70 28.78 6,587,091 +0.13(+0.45%)
Nov 11, 2022 28.81 28.89 28.61 28.65 8,430,886 -0.42(-1.44%)
Nov 10, 2022 29.26 29.30 29.07 29.07 10,426,696 -0.68(-2.29%)
Nov 09, 2022 29.68 29.80 29.54 29.75 2,881,552 +0.22(+0.75%)
Nov 08, 2022 29.69 29.70 29.44 29.53 4,721,091 -0.13(-0.44%)
Nov 07, 2022 29.71 29.77 29.62 29.66 3,215,019 -0.17(-0.57%)
Nov 04, 2022 30.03 30.13 29.80 29.83 5,481,399 -0.57(-1.88%)
Nov 03, 2022 30.40 30.43 30.27 30.40 8,853,871 +0.25(+0.83%)
Nov 02, 2022 29.92 30.15 30.15 5,319,621 +0.13(+0.43%)
Nov 01, 2022 29.84 30.07 29.82 30.02 3,313,736 -0.01(-0.03%)
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%)
Aug 01, 2022 28.19 28.21 28.12 28.18 5,826,572 -0.11(-0.39%)
Jul 29, 2022 28.46 28.50 28.29 28.29 5,538,646 -0.11(-0.39%)
Jul 28, 2022 28.44 28.54 28.39 28.40 2,361,403 -0.02(-0.07%)
Jul 27, 2022 28.60 28.70 28.39 28.42 4,947,549 -0.24(-0.84%)
Jul 26, 2022 28.58 28.66 28.58 28.66 2,440,430 +0.22(+0.77%)
Jul 25, 2022 28.39 28.49 28.38 28.44 2,012,629 -0.04(-0.14%)
Jul 22, 2022 28.52 28.53 28.35 28.48 3,151,340 -0.04(-0.14%)
Jul 21, 2022 28.64 28.67 28.52 28.52 2,829,576 -0.08(-0.28%)
Jul 20, 2022 28.49 28.66 28.48 28.60 2,221,972 +0.08(+0.28%)
Jul 19, 2022 28.48 28.52 28.43 28.52 3,227,986 -0.18(-0.63%)
Jul 18, 2022 28.68 28.71 28.54 28.70 3,622,007 -0.16(-0.55%)
Jul 15, 2022 28.93 28.96 28.82 28.86 2,392,006 -0.17(-0.59%)
Jul 14, 2022 29.14 29.20 28.95 29.03 3,070,445 +0.20(+0.69%)
Jul 13, 2022 28.95 28.96 28.70 28.83 1,622,834 -0.06(-0.21%)
Jul 12, 2022 28.89 28.91 28.80 28.89 1,586,318 -0.01(-0.03%)
Jul 11, 2022 28.86 28.92 28.80 28.90 4,230,340 +0.33(+1.16%)
Jul 08, 2022 28.60 28.67 28.53 28.57 1,736,262 -0.02(-0.07%)
Jul 07, 2022 28.58 28.64 28.53 28.59 2,323,626 +0.01(+0.03%)
Jul 06, 2022 28.56 28.64 28.53 28.58 4,650,227 +0.13(+0.46%)
Jul 05, 2022 28.45 28.52 28.41 28.45 3,325,284 +0.40(+1.43%)
Jul 01, 2022 28.14 28.21 28.04 28.05 2,964,631 +0.09(+0.32%)
Jun 30, 2022 28.07 28.09 27.93 27.96 2,113,449 -0.09(-0.32%)
Jun 29, 2022 27.96 28.06 27.95 28.05 2,025,297 +0.16(+0.57%)
Jun 28, 2022 27.86 27.91 27.83 27.89 1,676,881 +0.16(+0.58%)
Jun 27, 2022 27.74 27.76 27.66 27.73 1,464,935 -0.05(-0.18%)
Jun 24, 2022 27.82 27.84 27.74 27.78 1,427,109 -0.06(-0.22%)
Jun 23, 2022 27.85 27.91 27.77 27.84 2,163,512 +0.03(+0.11%)
Jun 22, 2022 27.85 27.85 27.71 27.81 1,780,946 -0.04(-0.14%)
Jun 21, 2022 27.84 27.90 27.79 27.85 2,527,884 -0.10(-0.36%)
Jun 17, 2022 27.91 28.05 27.90 27.95 2,106,909 +0.28(+1.01%)
Jun 16, 2022 27.88 27.96 27.59 27.67 4,915,409 -0.27(-0.97%)
Jun 15, 2022 28.10 28.21 27.92 27.94 5,882,001 -0.22(-0.78%)
Jun 14, 2022 28.04 28.21 28.03 28.16 4,136,477 +0.06(+0.21%)
Jun 13, 2022 28.00 28.12 27.97 28.10 6,182,869 +0.27(+0.97%)
Jun 10, 2022 27.78 27.85 27.77 27.83 2,510,903 +0.22(+0.80%)
Jun 09, 2022 27.43 27.61 27.39 27.61 4,249,858 +0.20(+0.73%)
Jun 08, 2022 27.36 27.41 27.32 27.41 1,002,359 +0.08(+0.29%)
Jun 07, 2022 27.46 27.46 27.32 27.33 1,496,562 -0.03(-0.11%)
Jun 06, 2022 27.29 27.39 27.28 27.36 2,805,482 +0.06(+0.22%)
Jun 03, 2022 27.25 27.33 27.21 27.30 5,713,909 +0.12(+0.44%)
Jun 02, 2022 27.29 27.32 27.18 27.18 6,240,982 -0.24(-0.88%)
Jun 01, 2022 27.24 27.46 27.23 27.42 3,743,683 +0.21(+0.77%)
May 31, 2022 27.24 27.29 27.17 27.21 2,716,151 +0.05(+0.18%)
May 27, 2022 27.18 27.24 27.12 27.16 2,677,962 -0.06(-0.22%)
May 26, 2022 27.26 27.27 27.20 27.22 1,288,205 -0.09(-0.33%)
May 25, 2022 27.33 27.37 27.26 27.31 1,545,158 +0.10(+0.37%)
May 24, 2022 27.26 27.27 27.16 27.21 3,642,571 -0.08(-0.29%)
May 23, 2022 27.35 27.37 27.27 27.29 3,716,752 -0.25(-0.91%)
May 20, 2022 27.53 27.61 27.52 27.54 2,667,452 +0.06(+0.22%)
May 19, 2022 27.56 27.56 27.44 27.48 6,258,350 -0.29(-1.04%)
May 18, 2022 27.69 27.78 27.63 27.77 2,183,532 +0.14(+0.51%)
May 17, 2022 27.67 27.69 27.61 27.63 7,703,065 -0.23(-0.83%)
May 16, 2022 27.93 27.97 27.84 27.86 1,721,805 -0.11(-0.39%)
May 13, 2022 28.07 28.07 27.93 27.97 2,855,647 -0.08(-0.29%)
May 12, 2022 27.92 28.05 27.89 28.05 3,213,833 +0.24(+0.86%)
May 11, 2022 27.71 27.81 27.63 27.81 2,300,163 +0.03(+0.11%)
May 10, 2022 27.70 27.80 27.70 27.78 10,162,043 +0.06(+0.22%)
May 09, 2022 27.74 27.80 27.64 27.72 3,017,564 +0.01(+0.04%)
May 06, 2022 27.63 27.74 27.60 27.71 2,506,464 +0.05(+0.18%)
May 05, 2022 27.60 27.79 27.60 27.66 3,165,344 +0.23(+0.84%)
May 04, 2022 27.60 27.70 27.39 27.43 10,608,284 -0.23(-0.83%)
May 03, 2022 27.58 27.69 27.56 27.66 2,199,477 -0.05(-0.18%)
May 02, 2022 27.68 27.74 27.62 27.71 2,348,852 +0.14(+0.51%)
Apr 29, 2022 27.60 27.62 27.48 27.57 3,029,150 -0.11(-0.40%)
Apr 28, 2022 27.72 27.77 27.67 27.68 2,432,763 +0.16(+0.58%)
Apr 27, 2022 27.55 27.61 27.48 27.52 3,872,386 +0.17(+0.62%)
Apr 26, 2022 27.25 27.36 27.24 27.35 2,241,320 +0.17(+0.63%)
Apr 25, 2022 27.18 27.23 27.15 27.18 2,316,415 +0.13(+0.48%)
Apr 22, 2022 26.98 27.09 26.96 27.05 1,207,339 +0.16(+0.60%)
Apr 21, 2022 26.77 26.91 26.75 26.89 2,180,293 +0.08(+0.30%)
Apr 20, 2022 26.84 26.86 26.79 26.81 1,235,240 -0.19(-0.70%)
Apr 19, 2022 26.99 27.01 26.95 27.00 1,498,546 +0.06(+0.22%)
Apr 18, 2022 26.88 26.95 26.86 26.94 1,149,029 +0.11(+0.41%)
Apr 14, 2022 26.80 26.93 26.80 26.83 1,525,669 +0.12(+0.45%)
Apr 13, 2022 26.86 26.87 26.68 26.71 2,906,532 -0.11(-0.41%)
Apr 12, 2022 26.71 26.82 26.69 26.82 1,410,207 +0.09(+0.34%)
Apr 11, 2022 26.72 26.74 26.68 26.73 797,176 +0.06(+0.22%)
Apr 08, 2022 26.75 26.78 26.66 26.67 1,706,732 +0.00(+0.00%)
Apr 07, 2022 26.60 26.68 26.58 26.67 880,474 +0.05(+0.19%)
Apr 06, 2022 26.56 26.68 26.55 26.62 1,653,405 +0.02(+0.08%)
Apr 05, 2022 26.45 26.60 26.41 26.60 2,081,552 +0.14(+0.53%)
Apr 04, 2022 26.43 26.48 26.41 26.46 1,158,104 +0.12(+0.46%)
Apr 01, 2022 26.37 26.40 26.34 26.34 1,824,194 +0.04(+0.15%)
Mar 31, 2022 26.28 26.32 26.19 26.30 1,679,240 +0.11(+0.42%)
Mar 30, 2022 26.17 26.20 26.13 26.19 3,972,287 -0.14(-0.53%)
Mar 29, 2022 26.25 26.35 26.21 26.33 1,542,221 -0.16(-0.60%)
Mar 28, 2022 26.56 26.56 26.46 26.49 1,086,700 +0.08(+0.30%)
Mar 25, 2022 26.39 26.43 26.35 26.41 599,200 +0.01(+0.04%)
Mar 24, 2022 26.43 26.46 26.37 26.40 1,666,296 +0.03(+0.11%)
Mar 23, 2022 26.41 26.44 26.36 26.37 465,835 +0.03(+0.11%)
Mar 22, 2022 26.32 26.36 26.29 26.34 928,511 -0.01(-0.04%)
Mar 21, 2022 26.27 26.35 26.25 26.35 1,232,279 +0.10(+0.38%)
Mar 18, 2022 26.36 26.37 26.24 26.25 913,747 +0.03(+0.11%)
Mar 17, 2022 26.27 26.29 26.13 26.22 3,088,610 -0.06(-0.23%)
Mar 16, 2022 26.37 26.50 26.28 26.28 1,958,470 -0.19(-0.72%)
Mar 15, 2022 26.40 26.52 26.37 26.47 762,582 -0.03(-0.11%)
Mar 14, 2022 26.46 26.51 26.40 26.50 1,739,479 -0.01(-0.04%)
Mar 11, 2022 26.39 26.56 26.36 26.51 1,661,355 +0.14(+0.53%)
Mar 10, 2022 26.31 26.38 26.29 26.37 1,097,968 +0.13(+0.50%)
Mar 09, 2022 26.25 26.31 26.19 26.24 1,594,891 -0.26(-0.98%)
Mar 08, 2022 26.50 26.57 26.41 26.50 1,497,191 -0.05(-0.19%)
Mar 07, 2022 26.43 26.58 26.42 26.55 2,507,889 +0.19(+0.72%)
Mar 04, 2022 26.45 26.46 26.36 26.36 3,232,859 +0.20(+0.76%)
Mar 03, 2022 26.13 26.22 26.11 26.16 1,780,155 +0.10(+0.38%)
Mar 02, 2022 26.12 26.19 26.04 26.06 1,451,437 -0.02(-0.08%)
Mar 01, 2022 26.00 26.12 25.98 26.08 2,498,006 +0.20(+0.77%)
Feb 28, 2022 25.93 25.93 25.86 25.88 1,352,474 +0.04(+0.15%)
Feb 25, 2022 25.93 25.93 25.84 25.84 1,293,629 -0.13(-0.50%)
Feb 24, 2022 26.04 26.16 25.94 25.97 4,162,040 +0.21(+0.82%)
Feb 23, 2022 25.69 25.77 25.67 25.76 1,214,005 +0.03(+0.12%)
Feb 22, 2022 25.71 25.73 25.68 25.73 1,171,671 +0.01(+0.04%)
Feb 18, 2022 25.72 0 +0.07(+0.27%)
Feb 17, 2022 25.65 25.67 25.62 25.65 859,496 +0.01(+0.04%)
Feb 16, 2022 25.68 25.68 25.61 25.64 695,202 -0.05(-0.19%)
Feb 15, 2022 25.73 25.78 25.68 25.69 1,250,986 -0.10(-0.39%)
Feb 14, 2022 25.78 25.82 25.75 25.79 1,933,909 +0.07(+0.27%)
Feb 11, 2022 25.66 25.73 25.61 25.72 2,208,733 +0.11(+0.43%)
Feb 10, 2022 25.68 25.70 25.48 25.61 2,931,485 +0.04(+0.16%)
Feb 09, 2022 25.56 25.59 25.54 25.57 638,752 -0.03(-0.12%)
Feb 08, 2022 25.59 25.63 25.58 25.60 1,591,088 +0.04(+0.16%)
Feb 07, 2022 25.59 25.59 25.53 25.56 1,159,816 +0.01(+0.04%)
Feb 04, 2022 25.60 25.63 25.54 25.55 2,243,956 -0.02(-0.08%)
Feb 03, 2022 25.61 25.51 25.57 6,511,748 -0.13(-0.51%)
Feb 02, 2022 25.70 25.74 25.68 25.70 4,399,339 -0.10(-0.39%)
Feb 01, 2022 25.80 25.85 25.79 25.80 4,019,588 -0.07(-0.27%)
Jan 31, 2022 25.97 25.85 25.87 2,052,748 -0.18(-0.69%)
Jan 28, 2022 26.04 26.07 26.00 26.05 1,791,481 -0.01(-0.04%)
Jan 27, 2022 26.01 26.07 25.98 26.06 1,530,327 +0.22(+0.85%)
Jan 26, 2022 25.71 25.86 25.70 25.84 1,583,068 +0.14(+0.54%)
Jan 25, 2022 25.76 25.78 25.70 25.70 1,312,760 +0.01(+0.04%)
Jan 24, 2022 25.72 25.75 25.66 25.69 1,945,985 +0.08(+0.31%)
Jan 21, 2022 25.58 25.62 25.58 25.61 1,224,509 -0.07(-0.27%)
Jan 20, 2022 25.59 25.68 25.56 25.68 1,033,021 +0.08(+0.31%)
Jan 19, 2022 25.59 25.62 25.57 25.60 1,509,705 -0.06(-0.23%)
Jan 18, 2022 25.60 25.67 25.58 25.66 1,940,195 +0.16(+0.63%)
Jan 14, 2022 25.50 0 +0.07(+0.28%)
Jan 13, 2022 25.37 25.43 25.36 25.43 3,801,175 -0.01(-0.04%)
Jan 12, 2022 25.53 25.53 25.43 25.44 3,488,918 -0.17(-0.66%)
Jan 11, 2022 25.71 25.74 25.61 25.61 1,311,348 -0.11(-0.43%)
Jan 10, 2022 25.77 25.78 25.70 25.72 1,003,925 +0.06(+0.23%)
Jan 07, 2022 25.74 25.75 25.64 25.66 540,460 -0.14(-0.54%)
Jan 06, 2022 25.77 25.82 25.73 25.80 1,398,562 +0.02(+0.08%)
Jan 05, 2022 25.72 25.79 25.69 25.78 1,029,896 -0.03(-0.12%)
Jan 04, 2022 25.81 25.82 25.74 25.81 1,310,259 +0.02(+0.08%)
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.