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

28.23 -0.03 (-0.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 24.85 24.91 24.83 24.89 697,115 +0.00(+0.00%)
Aug 30, 2021 24.89 24.92 24.88 24.89 380,212 +0.00(+0.00%)
Aug 27, 2021 25.01 25.03 24.88 24.89 860,356 -0.11(-0.44%)
Aug 26, 2021 24.97 25.01 24.97 25.00 322,032 +0.07(+0.28%)
Aug 25, 2021 24.99 25.02 24.93 24.93 668,388 -0.02(-0.08%)
Aug 24, 2021 24.98 25.00 24.93 24.95 1,077,021 -0.02(-0.08%)
Aug 23, 2021 25.02 25.04 24.97 24.97 1,123,403 -0.15(-0.60%)
Aug 20, 2021 25.15 25.16 25.11 25.12 775,803 -0.03(-0.12%)
Aug 19, 2021 25.10 25.15 25.08 25.15 990,395 +0.12(+0.48%)
Aug 18, 2021 25.01 25.06 24.97 25.03 535,401 +0.00(+0.00%)
Aug 17, 2021 24.96 25.03 24.96 25.03 1,009,389 +0.15(+0.60%)
Aug 16, 2021 24.86 24.89 24.85 24.88 487,238 +0.02(+0.08%)
Aug 13, 2021 24.91 24.93 24.84 24.86 741,025 -0.12(-0.48%)
Aug 12, 2021 24.98 25.00 24.97 24.98 178,929 +0.03(+0.12%)
Aug 11, 2021 24.96 24.99 24.93 24.95 993,657 -0.05(-0.20%)
Aug 10, 2021 25.03 25.03 25.00 25.00 868,882 +0.02(+0.08%)
Aug 09, 2021 24.92 24.99 24.92 24.98 432,624 +0.05(+0.20%)
Aug 06, 2021 24.90 24.95 24.88 24.93 1,315,537 +0.14(+0.56%)
Aug 05, 2021 24.79 24.80 24.76 24.79 154,494 +0.00(+0.00%)
Aug 04, 2021 24.68 24.81 24.68 24.79 651,905 +0.04(+0.16%)
Aug 03, 2021 24.72 24.77 24.72 24.75 584,113 +0.01(+0.04%)
Aug 02, 2021 24.72 24.76 24.70 24.74 908,200 -0.03(-0.12%)
Jul 30, 2021 24.72 24.78 24.70 24.77 623,971 +0.07(+0.28%)
Jul 29, 2021 24.72 24.73 24.69 24.70 826,188 -0.09(-0.36%)
Jul 28, 2021 24.90 24.94 24.79 24.79 749,470 -0.07(-0.28%)
Jul 27, 2021 24.86 24.90 24.82 24.86 787,308 -0.04(-0.16%)
Jul 26, 2021 24.94 24.94 24.87 24.90 449,434 -0.08(-0.32%)
Jul 23, 2021 24.97 25.00 24.97 24.98 429,229 +0.01(+0.04%)
Jul 22, 2021 24.86 24.98 24.86 24.97 953,487 +0.03(+0.12%)
Jul 21, 2021 25.02 25.03 24.93 24.94 754,917 -0.06(-0.24%)
Jul 20, 2021 25.04 25.05 24.99 25.00 1,459,215 +0.03(+0.12%)
Jul 19, 2021 24.93 24.98 24.90 24.97 1,112,709 +0.04(+0.16%)
Jul 16, 2021 24.91 24.94 24.89 24.93 812,622 +0.03(+0.12%)
Jul 15, 2021 24.88 24.92 24.86 24.90 376,880 +0.07(+0.28%)
Jul 14, 2021 24.84 24.86 24.83 24.83 890,071 -0.12(-0.48%)
Jul 13, 2021 24.91 24.95 24.85 24.95 1,477,250 +0.15(+0.60%)
Jul 12, 2021 24.82 24.82 24.77 24.80 426,460 +0.03(+0.12%)
Jul 09, 2021 24.79 24.81 24.76 24.77 1,252,187 -0.06(-0.24%)
Jul 08, 2021 24.82 24.86 24.80 24.83 1,236,846 -0.10(-0.40%)
Jul 07, 2021 24.90 24.97 24.88 24.93 695,805 +0.04(+0.16%)
Jul 06, 2021 24.86 24.92 24.84 24.89 1,153,196 +0.09(+0.36%)
Jul 02, 2021 24.88 24.90 24.79 24.80 1,107,391 -0.10(-0.40%)
Jul 01, 2021 24.84 24.90 24.81 24.90 2,473,064 +0.07(+0.28%)
Jun 30, 2021 24.79 24.86 24.79 24.83 869,630 +0.07(+0.28%)
Jun 29, 2021 24.77 24.79 24.74 24.76 634,336 +0.06(+0.24%)
Jun 28, 2021 24.71 24.73 24.68 24.70 777,570 +0.01(+0.04%)
Jun 25, 2021 24.63 24.71 24.61 24.69 356,901 +0.01(+0.04%)
Jun 24, 2021 24.68 24.72 24.66 24.68 414,191 -0.02(-0.08%)
Jun 23, 2021 24.63 24.71 24.61 24.70 1,048,423 +0.04(+0.16%)
Jun 22, 2021 24.73 24.76 24.65 24.66 454,511 -0.04(-0.16%)
Jun 21, 2021 24.74 24.76 24.69 24.70 655,150 -0.12(-0.48%)
Jun 18, 2021 24.81 24.85 24.79 24.82 1,275,915 +0.08(+0.32%)
Jun 17, 2021 24.66 24.75 24.64 24.74 1,970,513 +0.19(+0.77%)
Jun 16, 2021 24.35 24.56 24.34 24.55 1,917,412 +0.20(+0.82%)
Jun 15, 2021 24.34 24.36 24.34 24.35 469,648 +0.02(+0.08%)
Jun 14, 2021 24.31 24.35 24.31 24.33 905,314 -0.02(-0.08%)
Jun 11, 2021 24.30 24.38 24.30 24.35 1,090,054 +0.12(+0.50%)
Jun 10, 2021 24.29 24.29 24.20 24.23 769,581 -0.02(-0.08%)
Jun 09, 2021 24.17 24.26 24.16 24.25 814,720 +0.02(+0.08%)
Jun 08, 2021 24.24 24.25 24.20 24.23 690,111 +0.03(+0.12%)
Jun 07, 2021 24.21 24.23 24.18 24.20 842,863 -0.04(-0.17%)
Jun 04, 2021 24.24 24.25 24.21 24.24 1,383,328 -0.09(-0.37%)
Jun 03, 2021 24.28 24.36 24.28 24.33 2,079,781 +0.15(+0.62%)
Jun 02, 2021 24.22 24.24 24.18 24.18 1,497,396 +0.00(+0.00%)
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.