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

28.46 +0.23 (+0.81%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 25.11 25.17 25.10 25.14 347,330 +0.02(+0.08%)
Feb 27, 2019 25.07 25.14 25.07 25.12 396,906 +0.02(+0.08%)
Feb 26, 2019 25.16 25.20 25.06 25.10 399,279 -0.10(-0.39%)
Feb 25, 2019 25.18 25.23 25.18 25.20 379,539 -0.02(-0.08%)
Feb 22, 2019 25.22 25.24 25.19 25.22 169,018 -0.01(-0.04%)
Feb 21, 2019 25.19 25.24 25.19 25.22 213,280 +0.02(+0.08%)
Feb 20, 2019 25.22 25.22 25.14 25.21 359,251 +0.02(+0.08%)
Feb 19, 2019 25.28 25.28 25.18 25.19 1,090,642 -0.10(-0.39%)
Feb 15, 2019 25.32 25.37 25.27 25.28 489,611 -0.05(-0.19%)
Feb 14, 2019 25.33 25.39 25.31 25.33 533,047 -0.03(-0.12%)
Feb 13, 2019 25.31 25.36 25.26 25.36 381,544 +0.14(+0.54%)
Feb 12, 2019 25.29 25.31 25.22 25.22 445,711 -0.09(-0.35%)
Feb 11, 2019 25.27 25.34 25.27 25.31 845,501 +0.10(+0.39%)
Feb 08, 2019 25.19 25.22 25.17 25.22 268,980 +0.03(+0.12%)
Feb 07, 2019 25.15 25.19 25.14 25.19 404,859 +0.06(+0.23%)
Feb 06, 2019 25.05 25.14 25.05 25.13 586,734 +0.10(+0.39%)
Feb 05, 2019 25.01 25.06 24.98 25.03 645,709 +0.07(+0.27%)
Feb 04, 2019 24.96 25.00 24.96 24.96 822,834 +0.07(+0.28%)
Feb 01, 2019 24.85 24.92 24.85 24.89 1,064,395 +0.00(+0.00%)
Jan 31, 2019 24.81 24.91 24.81 24.89 1,484,089 +0.05(+0.20%)
Jan 30, 2019 24.97 25.00 24.80 24.84 1,237,383 -0.13(-0.51%)
Jan 29, 2019 24.96 24.97 24.92 24.97 602,991 +0.01(+0.04%)
Jan 28, 2019 24.94 24.97 24.90 24.96 951,339 +0.02(+0.08%)
Jan 25, 2019 25.05 25.05 24.93 24.94 631,395 -0.21(-0.82%)
Jan 24, 2019 25.03 25.18 25.03 25.15 272,793 +0.15(+0.59%)
Jan 23, 2019 25.05 25.07 25.00 25.00 1,176,919 -0.06(-0.23%)
Jan 22, 2019 25.13 25.13 25.04 25.06 810,649 +0.00(+0.00%)
Jan 18, 2019 24.99 25.09 24.99 25.06 1,996,799 +0.08(+0.31%)
Jan 17, 2019 24.98 25.05 24.97 24.98 336,993 +0.00(+0.00%)
Jan 16, 2019 24.96 25.00 24.96 24.98 274,236 +0.03(+0.12%)
Jan 15, 2019 24.91 25.04 24.89 24.95 1,312,282 +0.09(+0.35%)
Jan 14, 2019 24.84 24.87 24.82 24.86 608,953 +0.00(+0.00%)
Jan 11, 2019 24.83 24.90 24.83 24.86 637,209 +0.02(+0.08%)
Jan 10, 2019 24.76 24.85 24.76 24.84 705,194 +0.15(+0.60%)
Jan 09, 2019 24.85 24.87 24.70 24.70 1,319,720 -0.24(-0.94%)
Jan 08, 2019 24.92 24.95 24.90 24.93 1,967,578 +0.08(+0.32%)
Jan 07, 2019 24.86 24.89 24.84 24.85 965,443 -0.11(-0.43%)
Jan 04, 2019 25.12 25.12 24.96 24.96 1,394,679 -0.04(-0.16%)
Jan 03, 2019 25.11 25.11 25.00 25.00 495,985 -0.14(-0.55%)
Jan 02, 2019 25.16 25.20 25.12 25.14 1,266,481 +0.19(+0.75%)
Dec 31, 2018 25.02 25.03 24.95 24.95 637,719 -0.05(-0.20%)
Dec 28, 2018 24.97 25.05 24.97 25.00 909,963 -0.07(-0.27%)
Dec 27, 2018 25.16 25.16 25.02 25.07 583,033 -0.11(-0.43%)
Dec 26, 2018 25.08 25.22 25.06 25.18 738,241 +0.13(+0.51%)
Dec 24, 2018 25.12 25.12 24.99 25.05 925,162 -0.11(-0.44%)
Dec 21, 2018 25.04 25.19 25.04 25.16 1,192,752 +0.16(+0.66%)
Dec 20, 2018 25.04 25.09 24.94 25.00 1,162,457 -0.19(-0.77%)
Dec 19, 2018 25.10 25.19 25.04 25.19 876,326 +0.01(+0.04%)
Dec 18, 2018 25.13 25.19 25.13 25.18 931,569 -0.01(-0.04%)
Dec 17, 2018 25.20 25.22 25.16 25.19 450,873 -0.07(-0.27%)
Dec 14, 2018 25.31 25.33 25.26 25.26 460,337 +0.10(+0.39%)
Dec 13, 2018 25.18 25.23 25.15 25.16 858,661 +0.00(+0.00%)
Dec 12, 2018 25.22 25.22 25.12 25.16 901,417 -0.10(-0.38%)
Dec 11, 2018 25.21 25.29 25.20 25.26 571,822 +0.07(+0.27%)
Dec 10, 2018 25.07 25.21 25.07 25.19 1,127,022 +0.16(+0.66%)
Dec 07, 2018 25.04 25.07 25.00 25.02 1,274,922 -0.07(-0.27%)
Dec 06, 2018 25.09 25.10 25.01 25.09 507,316 -0.01(-0.04%)
Dec 04, 2018 25.01 25.15 25.01 25.10 906,240 -0.05(-0.19%)
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.