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

30.15 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 25.19 25.19 25.19 0 +0.11(+0.44%)
Aug 30, 2018 25.11 25.15 25.08 25.08 609,976 +0.02(+0.08%)
Aug 29, 2018 25.10 25.14 25.05 25.06 597,200 -0.04(-0.16%)
Aug 28, 2018 25.01 25.10 25.01 25.10 993,633 +0.00(+0.00%)
Aug 27, 2018 25.16 25.17 25.08 25.10 1,301,899 -0.10(-0.40%)
Aug 24, 2018 25.25 25.27 25.16 25.20 767,500 -0.12(-0.47%)
Aug 23, 2018 25.28 25.35 25.23 25.32 1,141,964 +0.16(+0.64%)
Aug 22, 2018 25.16 25.21 25.14 25.16 983,320 -0.07(-0.28%)
Aug 21, 2018 25.30 25.32 25.17 25.23 1,564,650 -0.15(-0.59%)
Aug 20, 2018 25.44 25.47 25.37 25.38 606,185 -0.06(-0.24%)
Aug 17, 2018 25.49 25.50 25.44 25.44 1,019,200 -0.13(-0.51%)
Aug 16, 2018 25.56 25.61 25.50 25.57 640,815 -0.02(-0.08%)
Aug 15, 2018 25.66 25.67 25.58 25.59 877,883 +0.00(+0.00%)
Aug 14, 2018 25.50 25.62 25.49 25.59 1,770,646 +0.10(+0.39%)
Aug 13, 2018 25.47 25.52 25.44 25.49 700,805 +0.01(+0.04%)
Aug 10, 2018 25.49 25.52 25.42 25.48 718,300 +0.18(+0.71%)
Aug 09, 2018 25.19 25.30 25.18 25.30 474,361 +0.15(+0.60%)
Aug 08, 2018 25.18 25.20 25.14 25.15 288,492 -0.03(-0.12%)
Aug 07, 2018 25.15 25.20 25.14 25.18 304,948 -0.03(-0.12%)
Aug 06, 2018 25.23 25.25 25.20 25.21 648,244 +0.04(+0.16%)
Aug 03, 2018 25.19 25.19 25.11 25.17 730,700 +0.02(+0.08%)
Aug 02, 2018 25.10 25.17 25.08 25.15 906,699 +0.14(+0.56%)
Aug 01, 2018 25.01 25.03 24.99 25.01 445,773 +0.03(+0.12%)
Jul 31, 2018 24.96 24.99 24.93 24.98 576,406 +0.05(+0.20%)
Jul 30, 2018 24.97 24.97 24.91 24.93 591,303 -0.09(-0.36%)
Jul 27, 2018 25.04 25.04 25.01 25.02 439,724 -0.03(-0.12%)
Jul 26, 2018 24.97 25.05 24.96 25.05 1,280,030 +0.17(+0.68%)
Jul 25, 2018 24.94 25.00 24.87 24.88 398,144 -0.12(-0.48%)
Jul 24, 2018 24.99 25.01 24.94 25.00 353,929 +0.01(+0.04%)
Jul 23, 2018 24.95 25.02 24.95 24.99 1,576,343 +0.04(+0.16%)
Jul 20, 2018 24.99 25.01 24.93 24.95 1,051,525 -0.20(-0.80%)
Jul 19, 2018 25.23 25.24 25.07 25.15 1,390,189 +0.05(+0.20%)
Jul 18, 2018 25.15 25.15 25.08 25.10 507,540 +0.03(+0.12%)
Jul 17, 2018 25.00 25.11 25.00 25.07 1,234,211 +0.11(+0.44%)
Jul 16, 2018 24.95 24.99 24.93 24.96 458,497 -0.04(-0.16%)
Jul 13, 2018 25.08 25.10 25.00 25.00 543,700 -0.03(-0.12%)
Jul 12, 2018 25.03 25.04 24.99 25.03 1,109,780 +0.02(+0.08%)
Jul 11, 2018 24.84 25.03 24.84 25.01 795,613 +0.17(+0.68%)
Jul 10, 2018 24.90 24.92 24.84 24.84 873,157 +0.01(+0.04%)
Jul 09, 2018 24.77 24.87 24.77 24.83 791,846 +0.01(+0.04%)
Jul 06, 2018 24.81 24.84 24.78 24.82 727,582 -0.08(-0.32%)
Jul 05, 2018 24.92 24.95 24.89 24.90 860,802 -0.08(-0.32%)
Jul 03, 2018 24.98 24.98 24.98 0 -0.08(-0.32%)
Jul 02, 2018 25.11 25.11 25.05 25.06 788,553 +0.12(+0.48%)
Jun 29, 2018 25.04 24.94 24.94 1,144,953 -0.20(-0.80%)
Jun 28, 2018 25.15 25.17 25.09 25.14 798,921 +0.00(+0.00%)
Jun 27, 2018 25.04 25.17 25.04 25.14 1,612,511 +0.15(+0.60%)
Jun 26, 2018 24.92 24.99 24.91 24.99 1,220,599 +0.13(+0.52%)
Jun 25, 2018 24.88 24.90 24.84 24.86 941,909 -0.04(-0.16%)
Jun 22, 2018 24.92 24.99 24.90 24.90 1,596,716 -0.09(-0.36%)
Jun 21, 2018 25.04 25.06 24.95 24.99 3,080,002 -0.07(-0.28%)
Jun 20, 2018 25.04 25.07 25.03 25.06 1,258,104 +0.02(+0.08%)
Jun 19, 2018 25.07 25.09 25.03 25.04 849,557 +0.07(+0.28%)
Jun 18, 2018 25.00 25.01 24.97 24.97 1,156,267 +0.00(+0.00%)
Jun 15, 2018 24.99 24.99 24.97 1,226,680 -0.02(-0.08%)
Jun 14, 2018 24.82 24.99 24.82 24.99 3,826,300 +0.32(+1.30%)
Jun 13, 2018 24.69 24.78 24.64 24.67 1,800,803 -0.04(-0.16%)
Jun 12, 2018 24.66 24.75 24.64 24.71 1,051,324 +0.05(+0.20%)
Jun 11, 2018 24.64 24.67 24.61 24.66 948,360 +0.02(+0.08%)
Jun 08, 2018 24.68 24.69 24.64 24.64 586,528 +0.01(+0.04%)
Jun 07, 2018 24.59 24.63 24.58 24.63 1,027,124 -0.05(-0.20%)
Jun 06, 2018 24.68 24.68 1,524,832 -0.07(-0.28%)
Jun 05, 2018 24.80 24.85 24.70 24.75 1,837,187 -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.