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

27.52 -0.05 (-0.18%)
Streaming Delayed Price Updated: 11:32 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 24.09 24.09 23.99 24.01 608,073 +0.02(+0.08%)
May 27, 2021 24.01 24.03 23.98 23.99 357,686 -0.02(-0.08%)
May 26, 2021 23.98 24.03 23.93 24.01 339,267 +0.09(+0.37%)
May 25, 2021 23.92 23.96 23.90 23.92 624,266 -0.03(-0.12%)
May 24, 2021 23.97 23.98 23.94 23.95 722,272 -0.06(-0.25%)
May 21, 2021 23.96 24.05 23.96 24.01 691,891 +0.08(+0.33%)
May 20, 2021 23.99 23.99 23.93 23.93 855,959 -0.12(-0.49%)
May 19, 2021 23.99 24.08 23.93 24.05 1,305,974 +0.11(+0.46%)
May 18, 2021 23.94 23.98 23.93 23.94 679,654 -0.11(-0.45%)
May 17, 2021 24.09 24.10 24.04 24.05 254,057 -0.03(-0.12%)
May 14, 2021 24.10 24.11 24.08 24.08 644,186 -0.10(-0.41%)
May 13, 2021 24.20 24.24 24.17 24.18 454,501 -0.04(-0.16%)
May 12, 2021 24.15 24.22 24.12 24.22 2,400,856 +0.18(+0.74%)
May 11, 2021 24.04 24.05 24.01 24.04 554,365 -0.02(-0.08%)
May 10, 2021 24.01 24.07 24.01 24.06 665,432 +0.00(+0.00%)
May 07, 2021 24.17 24.19 24.06 24.06 1,860,908 -0.18(-0.74%)
May 06, 2021 24.29 24.29 24.24 24.24 480,425 -0.12(-0.49%)
May 05, 2021 24.37 24.38 24.34 24.36 1,577,322 -0.01(-0.04%)
May 04, 2021 24.34 24.38 24.32 24.37 1,236,322 +0.11(+0.45%)
May 03, 2021 24.31 24.31 24.24 24.26 1,035,588 -0.11(-0.45%)
Apr 30, 2021 24.24 24.37 24.24 24.37 1,134,482 +0.20(+0.82%)
Apr 29, 2021 24.18 24.22 24.17 24.17 268,620 +0.01(+0.04%)
Apr 28, 2021 24.29 24.30 24.16 24.16 477,193 -0.09(-0.37%)
Apr 27, 2021 24.26 24.28 24.23 24.25 367,974 +0.01(+0.04%)
Apr 26, 2021 24.27 24.28 24.22 24.24 809,055 +0.00(+0.00%)
Apr 23, 2021 24.27 24.32 24.23 24.24 572,688 -0.14(-0.57%)
Apr 22, 2021 24.34 24.40 24.33 24.38 361,458 +0.07(+0.29%)
Apr 21, 2021 24.39 24.41 24.31 24.31 421,008 -0.03(-0.12%)
Apr 20, 2021 24.31 24.36 24.29 24.34 834,509 +0.04(+0.16%)
Apr 19, 2021 24.32 24.35 24.30 24.30 1,077,470 -0.14(-0.57%)
Apr 16, 2021 24.44 24.46 24.42 24.44 435,392 -0.03(-0.12%)
Apr 15, 2021 24.45 24.48 24.44 24.46 393,708 +0.00(+0.00%)
Apr 14, 2021 24.47 24.50 24.44 24.46 638,012 -0.03(-0.12%)
Apr 13, 2021 24.56 24.56 24.49 24.49 503,105 -0.09(-0.36%)
Apr 12, 2021 24.57 24.61 24.57 24.58 484,084 -0.01(-0.04%)
Apr 09, 2021 24.63 24.64 24.58 24.59 697,172 +0.02(+0.08%)
Apr 08, 2021 24.62 24.62 24.56 24.57 587,063 -0.11(-0.44%)
Apr 07, 2021 24.63 24.70 24.60 24.68 765,528 +0.03(+0.12%)
Apr 06, 2021 24.69 24.70 24.64 24.65 1,862,111 -0.06(-0.24%)
Apr 05, 2021 24.77 24.78 24.70 24.71 1,719,547 -0.08(-0.32%)
Apr 01, 2021 24.83 24.87 24.79 24.79 1,972,784 -0.11(-0.44%)
Mar 31, 2021 24.89 24.90 24.83 24.90 1,393,898 -0.02(-0.08%)
Mar 30, 2021 24.90 24.93 24.89 24.92 756,803 +0.10(+0.40%)
Mar 29, 2021 24.77 24.82 24.75 24.82 1,138,312 +0.06(+0.24%)
Mar 26, 2021 24.78 24.79 24.74 24.76 660,453 -0.03(-0.12%)
Mar 25, 2021 24.72 24.82 24.72 24.79 1,486,923 +0.07(+0.28%)
Mar 24, 2021 24.71 24.73 24.67 24.72 1,741,104 +0.06(+0.24%)
Mar 23, 2021 24.62 24.66 24.60 24.66 1,260,523 +0.15(+0.61%)
Mar 22, 2021 24.52 24.55 24.49 24.51 858,233 -0.05(-0.20%)
Mar 19, 2021 24.59 24.62 24.54 24.56 2,241,928 +0.01(+0.04%)
Mar 18, 2021 24.52 24.55 24.47 24.55 909,816 +0.15(+0.61%)
Mar 17, 2021 24.53 24.57 24.40 24.41 3,082,559 -0.12(-0.49%)
Mar 16, 2021 24.53 24.58 24.51 24.52 341,776 +0.00(+0.00%)
Mar 15, 2021 24.54 24.56 24.50 24.52 509,156 +0.05(+0.20%)
Mar 12, 2021 24.54 24.56 24.47 24.47 795,933 +0.08(+0.33%)
Mar 11, 2021 24.48 24.52 24.40 24.40 1,657,756 -0.12(-0.49%)
Mar 10, 2021 24.53 24.60 24.51 24.51 2,068,271 -0.04(-0.16%)
Mar 09, 2021 24.58 24.60 24.55 24.55 1,478,581 -0.14(-0.56%)
Mar 08, 2021 24.63 24.69 24.61 24.69 1,669,759 +0.14(+0.57%)
Mar 05, 2021 24.52 24.59 24.51 24.55 2,654,018 +0.09(+0.36%)
Mar 04, 2021 24.36 24.49 24.32 24.46 2,132,583 +0.16(+0.65%)
Mar 03, 2021 24.32 24.33 24.26 24.31 1,024,128 +0.07(+0.29%)
Mar 02, 2021 24.32 24.35 24.24 24.24 1,393,540 -0.09(-0.37%)
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.