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

28.25 +0.11 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 26.98 27.05 26.79 26.83 1,534,853 -0.02(-0.07%)
Mar 30, 2020 26.89 26.95 26.84 26.85 2,272,519 +0.12(+0.45%)
Mar 27, 2020 27.08 27.11 26.67 26.73 4,150,500 -0.22(-0.82%)
Mar 26, 2020 27.15 27.16 26.94 26.95 7,220,993 -0.44(-1.61%)
Mar 25, 2020 27.55 27.64 27.30 27.39 4,432,754 -0.26(-0.94%)
Mar 24, 2020 27.55 27.74 27.51 27.65 5,990,339 -0.32(-1.14%)
Mar 23, 2020 27.86 28.00 27.73 27.97 2,220,267 -0.04(-0.14%)
Mar 20, 2020 28.00 28.07 27.68 28.01 6,811,600 -0.08(-0.28%)
Mar 19, 2020 28.89 28.90 27.75 28.09 4,056,272 +0.65(+2.37%)
Mar 18, 2020 27.23 28.01 27.22 27.44 4,114,738 +0.41(+1.52%)
Mar 17, 2020 26.93 27.10 26.91 27.03 1,456,036 +0.47(+1.77%)
Mar 16, 2020 26.65 26.69 26.33 26.56 1,673,192 -0.88(-3.21%)
Mar 13, 2020 26.57 27.97 26.54 27.44 1,333,500 +1.00(+3.78%)
Mar 12, 2020 26.25 26.66 26.19 26.44 3,224,743 +0.28(+1.07%)
Mar 11, 2020 26.04 26.17 26.01 26.16 736,744 +0.04(+0.15%)
Mar 10, 2020 25.91 26.16 25.91 26.12 5,135,662 +0.38(+1.48%)
Mar 09, 2020 25.74 25.75 24.64 25.74 2,684,448 -0.28(-1.08%)
Mar 06, 2020 25.93 26.04 25.92 26.02 1,574,700 -0.15(-0.57%)
Mar 05, 2020 26.24 26.28 26.16 26.17 848,276 -0.20(-0.76%)
Mar 04, 2020 26.37 26.41 26.34 26.37 613,887 +0.09(+0.34%)
Mar 03, 2020 26.39 26.39 26.23 26.28 1,429,517 -0.11(-0.42%)
Mar 02, 2020 26.41 26.42 26.29 26.39 1,447,248 -0.14(-0.53%)
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%)
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.