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

25.02 USD +0.09 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 26.58 26.65 26.53 26.60 1,369,300 -0.04(-0.15%)
May 28, 2020 26.72 26.74 26.61 26.64 3,065,105 -0.14(-0.52%)
May 27, 2020 26.78 26.87 26.76 26.78 581,947 -0.01(-0.04%)
May 26, 2020 26.81 26.82 26.75 26.79 1,059,312 -0.20(-0.74%)
May 22, 2020 27.00 27.03 26.98 26.99 2,072,100 +0.08(+0.30%)
May 21, 2020 26.84 26.94 26.83 26.91 1,025,449 +0.06(+0.22%)
May 20, 2020 26.83 26.86 26.79 26.85 1,789,799 -0.09(-0.33%)
May 19, 2020 26.93 26.95 26.87 26.94 803,594 -0.02(-0.07%)
May 18, 2020 27.08 27.10 26.95 26.96 1,819,624 -0.22(-0.81%)
May 15, 2020 27.12 27.20 27.09 27.18 450,700 +0.02(+0.07%)
May 14, 2020 27.19 27.21 27.13 27.16 940,259 +0.03(+0.11%)
May 13, 2020 27.02 27.15 27.00 27.13 826,982 +0.05(+0.18%)
May 12, 2020 27.02 27.08 26.99 27.08 629,395 -0.05(-0.18%)
May 11, 2020 27.08 27.16 27.05 27.13 4,346,053 +0.10(+0.37%)
May 08, 2020 27.03 27.06 26.91 27.03 1,091,300 -0.01(-0.04%)
May 07, 2020 27.15 27.18 27.01 27.04 653,193 -0.08(-0.29%)
May 06, 2020 27.07 27.13 27.04 27.12 754,884 +0.13(+0.48%)
May 05, 2020 27.00 27.03 26.90 26.99 4,938,168 +0.02(+0.07%)
May 04, 2020 26.93 26.98 26.91 26.97 1,000,537 +0.15(+0.56%)
May 01, 2020 26.79 26.84 26.74 26.82 1,096,100 +0.03(+0.11%)
Apr 30, 2020 26.97 27.00 26.76 26.79 1,839,198 -0.17(-0.63%)
Apr 29, 2020 26.98 27.04 26.94 26.96 781,846 -0.11(-0.41%)
Apr 28, 2020 26.98 27.08 26.97 27.07 1,051,422 -0.03(-0.11%)
Apr 27, 2020 27.06 27.13 27.05 27.10 2,184,157 -0.07(-0.26%)
Apr 24, 2020 27.20 27.23 27.16 27.17 843,600 -0.06(-0.22%)
Apr 23, 2020 27.24 27.26 27.10 27.23 1,491,141 +0.01(+0.04%)
Apr 22, 2020 27.10 27.23 27.10 27.22 950,821 +0.08(+0.29%)
Apr 21, 2020 27.20 27.22 27.10 27.14 1,643,816 +0.04(+0.15%)
Apr 20, 2020 27.07 27.10 27.01 27.10 1,298,404 +0.09(+0.33%)
Apr 17, 2020 27.02 27.04 26.97 27.01 881,600 -0.07(-0.26%)
Apr 16, 2020 27.02 27.18 26.99 27.08 2,609,293 +0.12(+0.45%)
Apr 15, 2020 27.05 27.06 26.88 26.96 2,069,731 +0.20(+0.75%)
Apr 14, 2020 26.82 26.84 26.75 26.76 2,435,856 -0.15(-0.56%)
Apr 13, 2020 26.94 26.97 26.88 26.91 1,185,558 -0.04(-0.15%)
Apr 09, 2020 26.95 27.00 26.89 26.95 1,685,400 -0.20(-0.74%)
Apr 08, 2020 27.07 27.15 27.07 27.15 2,153,481 +0.10(+0.37%)
Apr 07, 2020 27.01 27.10 27.00 27.05 2,140,258 -0.25(-0.92%)
Apr 06, 2020 27.27 27.36 27.25 27.30 1,704,872 +0.01(+0.04%)
Apr 03, 2020 27.26 27.35 27.24 27.29 3,110,900 +0.15(+0.55%)
Apr 02, 2020 27.12 27.20 27.04 27.14 3,650,032 +0.14(+0.52%)
Apr 01, 2020 26.99 27.05 26.95 27.00 3,000,045 +0.17(+0.63%)
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 28.08 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%)
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.