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

28.36 +0.06 (+0.21%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 25.96 25.98 25.93 25.97 505,200 -0.07(-0.27%)
Dec 30, 2019 26.04 26.05 26.00 26.04 527,627 -0.05(-0.19%)
Dec 27, 2019 26.12 26.14 26.07 26.09 573,300 -0.13(-0.50%)
Dec 26, 2019 26.24 26.25 26.21 26.22 235,145 -0.04(-0.15%)
Dec 24, 2019 26.27 26.28 26.24 26.26 274,200 +0.00(+0.00%)
Dec 23, 2019 26.37 26.37 26.24 26.26 826,033 -0.01(-0.05%)
Dec 20, 2019 26.23 26.28 26.23 26.27 700,858 +0.09(+0.34%)
Dec 19, 2019 26.20 26.21 26.17 26.19 435,881 +0.00(+0.00%)
Dec 18, 2019 26.17 26.19 26.16 26.19 242,627 +0.05(+0.19%)
Dec 17, 2019 26.12 26.14 26.11 26.14 203,280 +0.05(+0.19%)
Dec 16, 2019 26.07 26.11 26.05 26.09 830,743 -0.05(-0.19%)
Dec 13, 2019 26.06 26.14 26.06 26.14 297,439 +0.00(+0.00%)
Dec 12, 2019 26.09 26.22 26.09 26.14 639,901 +0.04(+0.15%)
Dec 11, 2019 26.18 26.20 26.07 26.10 563,338 -0.10(-0.37%)
Dec 10, 2019 26.19 26.22 26.17 26.20 209,846 -0.03(-0.11%)
Dec 09, 2019 26.22 26.25 26.22 26.22 216,462 -0.03(-0.11%)
Dec 06, 2019 26.23 26.29 26.22 26.25 319,675 +0.10(+0.38%)
Dec 05, 2019 26.20 26.20 26.16 26.16 276,196 -0.06(-0.22%)
Dec 04, 2019 26.18 26.23 26.16 26.22 323,338 -0.03(-0.11%)
Dec 03, 2019 26.24 26.26 26.22 26.24 509,993 -0.03(-0.11%)
Dec 02, 2019 26.35 26.36 26.26 26.27 719,392 -0.11(-0.41%)
Nov 29, 2019 26.42 26.45 26.37 26.38 2,044,231 -0.03(-0.11%)
Nov 27, 2019 26.41 26.43 26.40 26.41 179,524 +0.04(+0.15%)
Nov 26, 2019 26.39 26.41 26.37 26.37 314,388 -0.03(-0.11%)
Nov 25, 2019 26.40 26.41 26.36 26.40 614,207 +0.02(+0.07%)
Nov 22, 2019 26.28 26.39 26.28 26.38 230,321 +0.08(+0.30%)
Nov 21, 2019 26.26 26.31 26.25 26.30 113,684 +0.04(+0.15%)
Nov 20, 2019 26.27 26.30 26.25 26.26 490,443 +0.00(+0.00%)
Nov 19, 2019 26.24 26.26 26.23 26.26 275,157 +0.03(+0.11%)
Nov 18, 2019 26.25 26.26 26.21 26.23 815,152 -0.05(-0.19%)
Nov 15, 2019 26.30 26.31 26.28 26.28 450,034 -0.06(-0.22%)
Nov 14, 2019 26.38 26.40 26.32 26.34 125,662 -0.02(-0.07%)
Nov 13, 2019 26.39 26.39 26.36 26.36 157,560 -0.01(-0.04%)
Nov 12, 2019 26.37 26.39 26.35 26.37 354,422 +0.04(+0.15%)
Nov 11, 2019 26.34 26.34 26.32 26.33 138,242 -0.04(-0.15%)
Nov 08, 2019 26.38 26.39 26.35 26.37 242,051 +0.06(+0.22%)
Nov 07, 2019 26.27 26.34 26.27 26.31 559,165 +0.06(+0.22%)
Nov 06, 2019 26.22 26.26 26.22 26.25 433,690 +0.00(+0.00%)
Nov 05, 2019 26.21 26.27 26.20 26.25 1,831,546 +0.10(+0.38%)
Nov 04, 2019 26.10 26.16 26.09 26.16 396,962 +0.10(+0.38%)
Nov 01, 2019 26.08 26.09 26.04 26.06 661,791 -0.01(-0.04%)
Oct 31, 2019 26.09 26.12 26.06 26.07 299,355 -0.05(-0.19%)
Oct 30, 2019 26.18 26.25 26.11 26.12 325,594 -0.06(-0.22%)
Oct 29, 2019 26.19 26.20 26.15 26.18 331,916 -0.01(-0.04%)
Oct 28, 2019 26.19 26.20 26.17 26.19 515,885 -0.02(-0.08%)
Oct 25, 2019 26.19 26.22 26.17 26.21 385,263 +0.03(+0.11%)
Oct 24, 2019 26.09 26.20 26.09 26.18 637,392 +0.08(+0.30%)
Oct 23, 2019 26.12 26.14 26.08 26.10 416,321 -0.01(-0.04%)
Oct 22, 2019 26.09 26.12 26.04 26.11 2,335,187 +0.06(+0.23%)
Oct 21, 2019 26.02 26.07 26.02 26.05 398,946 +0.02(+0.08%)
Oct 18, 2019 26.09 26.11 26.03 26.03 407,193 -0.10(-0.38%)
Oct 17, 2019 26.14 26.16 26.11 26.13 556,317 -0.10(-0.37%)
Oct 16, 2019 26.27 26.29 26.21 26.22 626,894 -0.07(-0.26%)
Oct 15, 2019 26.38 26.40 26.28 26.29 422,503 -0.08(-0.30%)
Oct 14, 2019 26.35 26.37 26.33 26.37 343,416 +0.08(+0.30%)
Oct 11, 2019 26.29 26.33 26.27 26.29 571,417 -0.10(-0.37%)
Oct 10, 2019 26.43 26.46 26.38 26.39 476,691 -0.11(-0.41%)
Oct 09, 2019 26.47 26.52 26.47 26.50 352,898 -0.02(-0.07%)
Oct 08, 2019 26.47 26.55 26.47 26.52 1,346,997 +0.04(+0.15%)
Oct 07, 2019 26.42 26.48 26.41 26.48 461,927 +0.05(+0.19%)
Oct 04, 2019 26.45 26.47 26.42 26.43 2,169,898 -0.02(-0.07%)
Oct 03, 2019 26.47 26.48 26.37 26.45 914,380 -0.01(-0.04%)
Oct 02, 2019 26.50 26.51 26.45 26.46 727,634 -0.02(-0.07%)
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.