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

28.39 -0.09 (-0.32%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 26.62 26.71 26.49 26.53 4,081,100 -0.09(-0.34%)
Feb 27, 2020 26.64 26.68 26.59 26.62 1,103,558 -0.16(-0.60%)
Feb 26, 2020 26.79 26.84 26.76 26.78 1,037,608 +0.02(+0.07%)
Feb 25, 2020 26.83 26.84 26.73 26.76 354,983 -0.08(-0.30%)
Feb 24, 2020 26.87 26.88 26.78 26.84 335,768 +0.01(+0.04%)
Feb 21, 2020 26.94 26.94 26.82 26.83 1,200,400 -0.16(-0.59%)
Feb 20, 2020 26.94 26.99 26.93 26.99 385,580 +0.08(+0.30%)
Feb 19, 2020 26.91 26.94 26.90 26.91 246,106 +0.05(+0.19%)
Feb 18, 2020 26.86 26.87 26.80 26.86 148,429 +0.10(+0.37%)
Feb 14, 2020 26.77 26.78 26.73 26.76 162,600 -0.01(-0.04%)
Feb 13, 2020 26.74 26.77 26.72 26.77 592,376 +0.03(+0.11%)
Feb 12, 2020 26.66 26.75 26.66 26.74 172,364 +0.07(+0.26%)
Feb 11, 2020 26.69 26.69 26.66 26.67 268,936 -0.03(-0.11%)
Feb 10, 2020 26.68 26.71 26.66 26.70 256,134 +0.04(+0.15%)
Feb 07, 2020 26.59 26.66 26.59 26.66 95,700 +0.06(+0.23%)
Feb 06, 2020 26.55 26.62 26.55 26.60 140,631 +0.05(+0.19%)
Feb 05, 2020 26.52 26.55 26.50 26.55 388,136 +0.10(+0.38%)
Feb 04, 2020 26.43 26.45 26.43 26.45 469,390 +0.04(+0.15%)
Feb 03, 2020 26.38 26.43 26.38 26.41 860,575 +0.13(+0.49%)
Jan 31, 2020 26.35 26.36 26.27 26.28 784,700 -0.11(-0.42%)
Jan 30, 2020 26.43 26.44 26.39 26.39 160,926 -0.08(-0.30%)
Jan 29, 2020 26.48 26.49 26.44 26.47 152,623 +0.04(+0.15%)
Jan 28, 2020 26.46 26.48 26.43 26.43 158,358 +0.00(+0.00%)
Jan 27, 2020 26.40 26.43 26.40 26.43 226,828 +0.04(+0.15%)
Jan 24, 2020 26.38 26.42 26.38 26.39 221,700 +0.04(+0.15%)
Jan 23, 2020 26.33 26.37 26.32 26.35 126,443 +0.07(+0.27%)
Jan 22, 2020 26.27 26.33 26.27 26.28 216,524 -0.02(-0.08%)
Jan 21, 2020 26.26 26.31 26.26 26.30 327,248 -0.02(-0.08%)
Jan 17, 2020 26.29 26.32 26.29 26.32 284,400 +0.09(+0.34%)
Jan 16, 2020 26.19 26.24 26.19 26.23 108,632 +0.04(+0.15%)
Jan 15, 2020 26.18 26.21 26.18 26.19 242,464 -0.04(-0.15%)
Jan 14, 2020 26.27 26.28 26.22 26.23 589,921 +0.01(+0.04%)
Jan 13, 2020 26.25 26.26 26.21 26.22 217,040 +0.00(+0.00%)
Jan 10, 2020 26.26 26.27 26.21 26.22 211,700 -0.02(-0.08%)
Jan 09, 2020 26.24 26.28 26.24 26.24 167,038 +0.05(+0.19%)
Jan 08, 2020 26.15 26.21 26.14 26.19 685,630 +0.07(+0.27%)
Jan 07, 2020 26.10 26.14 26.10 26.12 145,119 +0.09(+0.35%)
Jan 06, 2020 26.02 26.05 26.02 26.03 308,762 -0.06(-0.23%)
Jan 03, 2020 26.12 26.12 26.04 26.09 663,400 +0.03(+0.12%)
Jan 02, 2020 26.05 26.08 25.99 26.06 556,548 +0.09(+0.35%)
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%)
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.