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 (%)
Jun 28, 2019 25.46 25.50 25.43 25.46 291,727 -0.02(-0.08%)
Jun 27, 2019 25.47 25.49 25.47 25.48 768,331 +0.00(+0.00%)
Jun 26, 2019 25.47 25.49 25.42 25.48 228,796 +0.02(+0.08%)
Jun 25, 2019 25.40 25.50 25.38 25.46 1,637,843 +0.06(+0.23%)
Jun 24, 2019 25.43 25.45 25.39 25.40 3,135,320 -0.04(-0.15%)
Jun 21, 2019 25.55 25.58 25.44 25.44 1,145,895 -0.13(-0.50%)
Jun 20, 2019 25.58 25.61 25.56 25.57 665,350 -0.16(-0.61%)
Jun 19, 2019 25.79 25.81 25.68 25.72 870,663 -0.12(-0.46%)
Jun 18, 2019 25.77 25.86 25.77 25.84 798,043 +0.04(+0.15%)
Jun 17, 2019 25.75 25.81 25.75 25.80 230,503 +0.01(+0.04%)
Jun 14, 2019 25.74 25.81 25.72 25.79 551,833 +0.14(+0.54%)
Jun 13, 2019 25.66 25.68 25.64 25.66 294,573 +0.02(+0.08%)
Jun 12, 2019 25.60 25.65 25.56 25.64 415,393 +0.07(+0.27%)
Jun 11, 2019 25.57 25.59 25.55 25.57 163,757 +0.01(+0.04%)
Jun 10, 2019 25.57 25.63 25.56 25.56 507,681 +0.03(+0.12%)
Jun 07, 2019 25.55 25.57 25.49 25.53 698,818 -0.11(-0.42%)
Jun 06, 2019 25.64 25.68 25.58 25.64 578,397 -0.09(-0.34%)
Jun 05, 2019 25.62 25.72 25.60 25.72 1,401,196 +0.09(+0.34%)
Jun 04, 2019 25.69 25.70 25.62 25.64 898,434 -0.03(-0.11%)
Jun 03, 2019 25.78 25.78 25.64 25.67 2,207,451 -0.14(-0.53%)
May 31, 2019 25.87 25.87 25.79 25.80 580,903 -0.11(-0.42%)
May 30, 2019 25.92 25.94 25.90 25.91 232,839 +0.01(+0.04%)
May 29, 2019 25.88 25.91 25.86 25.90 356,918 +0.06(+0.23%)
May 28, 2019 25.78 25.86 25.78 25.84 454,303 +0.11(+0.42%)
May 24, 2019 25.78 25.79 25.73 25.73 203,086 -0.09(-0.34%)
May 23, 2019 25.94 25.95 25.79 25.82 549,176 -0.05(-0.19%)
May 22, 2019 25.85 25.87 25.84 25.87 317,744 +0.02(+0.08%)
May 21, 2019 25.85 25.87 25.79 25.85 773,895 +0.04(+0.15%)
May 20, 2019 25.82 25.82 25.80 25.81 408,408 -0.02(-0.08%)
May 17, 2019 25.78 25.83 25.78 25.83 407,601 +0.06(+0.23%)
May 16, 2019 25.74 25.80 25.74 25.77 172,804 +0.07(+0.27%)
May 15, 2019 25.72 25.74 25.68 25.71 422,959 +0.01(+0.04%)
May 14, 2019 25.68 25.70 25.68 25.70 204,064 +0.06(+0.23%)
May 13, 2019 25.56 25.65 25.56 25.64 403,336 +0.00(+0.00%)
May 10, 2019 25.61 25.64 25.58 25.64 278,568 -0.01(-0.04%)
May 09, 2019 25.70 25.72 25.60 25.65 209,133 -0.05(-0.19%)
May 08, 2019 25.68 25.72 25.66 25.70 259,172 +0.01(+0.04%)
May 07, 2019 25.70 25.73 25.68 25.69 460,325 +0.02(+0.08%)
May 06, 2019 25.71 25.72 25.66 25.67 462,180 +0.02(+0.08%)
May 03, 2019 25.75 25.76 25.65 25.65 1,318,585 -0.10(-0.38%)
May 02, 2019 25.70 25.75 25.70 25.74 244,880 +0.06(+0.23%)
May 01, 2019 25.63 25.71 25.56 25.69 747,622 +0.03(+0.11%)
Apr 30, 2019 25.65 25.69 25.64 25.66 1,129,520 -0.08(-0.31%)
Apr 29, 2019 25.79 25.81 25.73 25.73 299,329 -0.06(-0.23%)
Apr 26, 2019 25.78 25.79 25.74 25.79 273,570 -0.03(-0.11%)
Apr 25, 2019 25.81 25.83 25.78 25.82 724,108 +0.05(+0.19%)
Apr 24, 2019 25.72 25.82 25.68 25.77 576,713 +0.13(+0.50%)
Apr 23, 2019 25.67 25.71 25.65 25.65 748,654 +0.09(+0.35%)
Apr 22, 2019 25.58 25.59 25.56 25.56 234,875 -0.06(-0.23%)
Apr 18, 2019 25.58 25.63 25.57 25.62 501,546 +0.14(+0.54%)
Apr 17, 2019 25.48 25.49 25.47 25.48 165,451 -0.02(-0.08%)
Apr 16, 2019 25.48 25.50 25.45 25.50 272,595 +0.06(+0.23%)
Apr 15, 2019 25.42 25.46 25.42 25.44 201,427 -0.01(-0.04%)
Apr 12, 2019 25.41 25.47 25.40 25.45 343,034 -0.06(-0.23%)
Apr 11, 2019 25.50 25.52 25.47 25.51 292,835 +0.08(+0.31%)
Apr 10, 2019 25.51 25.51 25.42 25.43 1,085,592 -0.04(-0.15%)
Apr 09, 2019 25.42 25.47 25.42 25.47 977,950 +0.01(+0.04%)
Apr 08, 2019 25.47 25.49 25.45 25.46 336,436 -0.09(-0.35%)
Apr 05, 2019 25.53 25.58 25.53 25.55 226,853 +0.03(+0.12%)
Apr 04, 2019 25.54 25.54 25.51 25.52 299,922 +0.03(+0.12%)
Apr 03, 2019 25.47 25.49 25.44 25.49 2,520,671 -0.04(-0.15%)
Apr 02, 2019 25.54 25.58 25.52 25.53 331,987 +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.