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

30.30 +0.12 (+0.38%)
Streaming Delayed Price Updated: 2:52 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 25.52 25.53 25.45 25.45 625,200 -0.05(-0.20%)
Dec 28, 2018 25.47 25.55 25.47 25.50 892,100 -0.07(-0.27%)
Dec 27, 2018 25.66 25.66 25.52 25.57 571,588 -0.11(-0.43%)
Dec 26, 2018 25.58 25.72 25.56 25.68 723,749 +0.13(+0.51%)
Dec 24, 2018 25.62 25.62 25.49 25.55 907,000 -0.39(-1.50%)
Dec 21, 2018 25.82 25.97 25.82 25.94 1,156,900 +0.17(+0.66%)
Dec 20, 2018 25.82 25.87 25.71 25.77 1,127,516 -0.20(-0.77%)
Dec 19, 2018 25.88 25.97 25.81 25.97 849,985 +0.01(+0.04%)
Dec 18, 2018 25.91 25.98 25.91 25.96 903,568 -0.01(-0.04%)
Dec 17, 2018 25.98 26.00 25.94 25.97 437,321 -0.07(-0.27%)
Dec 14, 2018 26.09 26.12 26.04 26.04 446,500 +0.10(+0.39%)
Dec 13, 2018 25.96 26.01 25.93 25.94 832,851 +0.00(+0.00%)
Dec 12, 2018 26.00 26.00 25.90 25.94 874,322 -0.10(-0.38%)
Dec 11, 2018 25.99 26.08 25.98 26.04 554,634 +0.07(+0.27%)
Dec 10, 2018 25.85 25.99 25.85 25.97 1,093,146 +0.17(+0.66%)
Dec 07, 2018 25.82 25.85 25.77 25.80 1,236,600 -0.07(-0.27%)
Dec 06, 2018 25.87 25.88 25.79 25.87 492,067 -0.01(-0.04%)
Dec 04, 2018 25.78 25.93 25.78 25.88 879,000 -0.05(-0.19%)
Dec 03, 2018 25.88 25.93 25.87 25.93 478,647 +0.01(+0.04%)
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%)
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.