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, 2022 26.28 26.32 26.19 26.30 1,679,240 +0.11(+0.42%)
Mar 30, 2022 26.17 26.20 26.13 26.19 3,972,287 -0.14(-0.53%)
Mar 29, 2022 26.25 26.35 26.21 26.33 1,542,221 -0.16(-0.60%)
Mar 28, 2022 26.56 26.56 26.46 26.49 1,086,700 +0.08(+0.30%)
Mar 25, 2022 26.39 26.43 26.35 26.41 599,200 +0.01(+0.04%)
Mar 24, 2022 26.43 26.46 26.37 26.40 1,666,296 +0.03(+0.11%)
Mar 23, 2022 26.41 26.44 26.36 26.37 465,835 +0.03(+0.11%)
Mar 22, 2022 26.32 26.36 26.29 26.34 928,511 -0.01(-0.04%)
Mar 21, 2022 26.27 26.35 26.25 26.35 1,232,279 +0.10(+0.38%)
Mar 18, 2022 26.36 26.37 26.24 26.25 913,747 +0.03(+0.11%)
Mar 17, 2022 26.27 26.29 26.13 26.22 3,088,610 -0.06(-0.23%)
Mar 16, 2022 26.37 26.50 26.28 26.28 1,958,470 -0.19(-0.72%)
Mar 15, 2022 26.40 26.52 26.37 26.47 762,582 -0.03(-0.11%)
Mar 14, 2022 26.46 26.51 26.40 26.50 1,739,479 -0.01(-0.04%)
Mar 11, 2022 26.39 26.56 26.36 26.51 1,661,355 +0.14(+0.53%)
Mar 10, 2022 26.31 26.38 26.29 26.37 1,097,968 +0.13(+0.50%)
Mar 09, 2022 26.25 26.31 26.19 26.24 1,594,891 -0.26(-0.98%)
Mar 08, 2022 26.50 26.57 26.41 26.50 1,497,191 -0.05(-0.19%)
Mar 07, 2022 26.43 26.58 26.42 26.55 2,507,889 +0.19(+0.72%)
Mar 04, 2022 26.45 26.46 26.36 26.36 3,232,859 +0.20(+0.76%)
Mar 03, 2022 26.13 26.22 26.11 26.16 1,780,155 +0.10(+0.38%)
Mar 02, 2022 26.12 26.19 26.04 26.06 1,451,437 -0.02(-0.08%)
Mar 01, 2022 26.00 26.12 25.98 26.08 2,498,006 +0.20(+0.77%)
Feb 28, 2022 25.93 25.93 25.86 25.88 1,352,474 +0.04(+0.15%)
Feb 25, 2022 25.93 25.93 25.84 25.84 1,293,629 -0.13(-0.50%)
Feb 24, 2022 26.04 26.16 25.94 25.97 4,162,040 +0.21(+0.82%)
Feb 23, 2022 25.69 25.77 25.67 25.76 1,214,005 +0.03(+0.12%)
Feb 22, 2022 25.71 25.73 25.68 25.73 1,171,671 +0.01(+0.04%)
Feb 18, 2022 25.72 0 +0.07(+0.27%)
Feb 17, 2022 25.65 25.67 25.62 25.65 859,496 +0.01(+0.04%)
Feb 16, 2022 25.68 25.68 25.61 25.64 695,202 -0.05(-0.19%)
Feb 15, 2022 25.73 25.78 25.68 25.69 1,250,986 -0.10(-0.39%)
Feb 14, 2022 25.78 25.82 25.75 25.79 1,933,909 +0.07(+0.27%)
Feb 11, 2022 25.66 25.73 25.61 25.72 2,208,733 +0.11(+0.43%)
Feb 10, 2022 25.68 25.70 25.48 25.61 2,931,485 +0.04(+0.16%)
Feb 09, 2022 25.56 25.59 25.54 25.57 638,752 -0.03(-0.12%)
Feb 08, 2022 25.59 25.63 25.58 25.60 1,591,088 +0.04(+0.16%)
Feb 07, 2022 25.59 25.59 25.53 25.56 1,159,816 +0.01(+0.04%)
Feb 04, 2022 25.60 25.63 25.54 25.55 2,243,956 -0.02(-0.08%)
Feb 03, 2022 25.61 25.51 25.57 6,511,748 -0.13(-0.51%)
Feb 02, 2022 25.70 25.74 25.68 25.70 4,399,339 -0.10(-0.39%)
Feb 01, 2022 25.80 25.85 25.79 25.80 4,019,588 -0.07(-0.27%)
Jan 31, 2022 25.97 25.85 25.87 2,052,748 -0.18(-0.69%)
Jan 28, 2022 26.04 26.07 26.00 26.05 1,791,481 -0.01(-0.04%)
Jan 27, 2022 26.01 26.07 25.98 26.06 1,530,327 +0.22(+0.85%)
Jan 26, 2022 25.71 25.86 25.70 25.84 1,583,068 +0.14(+0.54%)
Jan 25, 2022 25.76 25.78 25.70 25.70 1,312,760 +0.01(+0.04%)
Jan 24, 2022 25.72 25.75 25.66 25.69 1,945,985 +0.08(+0.31%)
Jan 21, 2022 25.58 25.62 25.58 25.61 1,224,509 -0.07(-0.27%)
Jan 20, 2022 25.59 25.68 25.56 25.68 1,033,021 +0.08(+0.31%)
Jan 19, 2022 25.59 25.62 25.57 25.60 1,509,705 -0.06(-0.23%)
Jan 18, 2022 25.60 25.67 25.58 25.66 1,940,195 +0.16(+0.63%)
Jan 14, 2022 25.50 0 +0.07(+0.28%)
Jan 13, 2022 25.37 25.43 25.36 25.43 3,801,175 -0.01(-0.04%)
Jan 12, 2022 25.53 25.53 25.43 25.44 3,488,918 -0.17(-0.66%)
Jan 11, 2022 25.71 25.74 25.61 25.61 1,311,348 -0.11(-0.43%)
Jan 10, 2022 25.77 25.78 25.70 25.72 1,003,925 +0.06(+0.23%)
Jan 07, 2022 25.74 25.75 25.64 25.66 540,460 -0.14(-0.54%)
Jan 06, 2022 25.77 25.82 25.73 25.80 1,398,562 +0.02(+0.08%)
Jan 05, 2022 25.72 25.79 25.69 25.78 1,029,896 -0.03(-0.12%)
Jan 04, 2022 25.81 25.82 25.74 25.81 1,310,259 +0.02(+0.08%)
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.