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

28.61 -0.23 (-0.80%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 26.26 26.39 26.22 26.34 636,087 +0.10(+0.37%)
Aug 29, 2019 26.21 26.26 26.18 26.24 1,492,800 +0.07(+0.26%)
Aug 28, 2019 26.16 26.18 26.15 26.18 824,850 +0.06(+0.23%)
Aug 27, 2019 26.10 26.12 26.09 26.12 290,617 -0.02(-0.07%)
Aug 26, 2019 26.10 26.14 26.09 26.14 497,600 +0.14(+0.53%)
Aug 23, 2019 26.18 26.24 25.99 26.00 2,572,399 -0.15(-0.56%)
Aug 22, 2019 26.15 26.18 26.12 26.15 305,590 -0.02(-0.07%)
Aug 21, 2019 26.15 26.19 26.13 26.17 1,098,456 +0.03(+0.11%)
Aug 20, 2019 26.21 26.22 26.13 26.14 527,004 -0.06(-0.22%)
Aug 19, 2019 26.16 26.21 26.15 26.20 528,427 +0.06(+0.22%)
Aug 16, 2019 26.19 26.19 26.12 26.14 745,229 +0.02(+0.08%)
Aug 15, 2019 26.08 26.15 26.07 26.12 2,484,063 +0.02(+0.08%)
Aug 14, 2019 26.03 26.10 26.01 26.10 830,036 +0.06(+0.23%)
Aug 13, 2019 25.92 26.04 25.91 26.04 493,522 +0.12(+0.45%)
Aug 12, 2019 25.91 25.93 25.89 25.92 663,170 -0.02(-0.08%)
Aug 09, 2019 25.94 25.97 25.89 25.94 534,084 -0.03(-0.11%)
Aug 08, 2019 25.99 25.99 25.90 25.97 2,456,138 +0.02(+0.08%)
Aug 07, 2019 25.92 25.96 25.88 25.95 2,039,957 -0.02(-0.08%)
Aug 06, 2019 25.97 25.99 25.93 25.97 377,345 +0.03(+0.11%)
Aug 05, 2019 25.96 25.98 25.90 25.94 1,212,595 -0.13(-0.49%)
Aug 02, 2019 26.14 26.14 26.06 26.07 378,225 -0.06(-0.23%)
Aug 01, 2019 26.27 26.27 26.12 26.13 1,140,299 -0.08(-0.30%)
Jul 31, 2019 26.06 26.22 26.03 26.21 826,666 +0.16(+0.60%)
Jul 30, 2019 26.07 26.09 26.05 26.05 279,811 +0.00(+0.00%)
Jul 29, 2019 26.07 26.08 26.04 26.05 819,999 +0.02(+0.08%)
Jul 26, 2019 26.00 26.05 26.00 26.03 447,280 +0.04(+0.15%)
Jul 25, 2019 25.92 26.00 25.89 25.99 1,341,907 +0.05(+0.19%)
Jul 24, 2019 25.93 25.96 25.90 25.94 298,185 +0.00(+0.00%)
Jul 23, 2019 25.91 25.95 25.91 25.94 316,097 +0.12(+0.46%)
Jul 22, 2019 25.80 25.82 25.79 25.82 291,816 +0.05(+0.19%)
Jul 19, 2019 25.76 25.81 25.74 25.77 338,648 +0.13(+0.50%)
Jul 18, 2019 25.78 25.80 25.65 25.65 357,664 -0.14(-0.53%)
Jul 17, 2019 25.82 25.82 25.77 25.78 265,232 -0.05(-0.19%)
Jul 16, 2019 25.78 25.84 25.78 25.83 495,280 +0.12(+0.46%)
Jul 15, 2019 25.68 25.72 25.68 25.72 222,251 +0.04(+0.15%)
Jul 12, 2019 25.72 25.72 25.66 25.68 213,083 -0.05(-0.19%)
Jul 11, 2019 25.72 25.75 25.72 25.72 162,079 +0.00(+0.00%)
Jul 10, 2019 25.77 25.79 25.72 25.72 551,359 -0.11(-0.42%)
Jul 09, 2019 25.84 25.85 25.82 25.83 377,810 +0.02(+0.08%)
Jul 08, 2019 25.79 25.82 25.79 25.81 323,243 +0.05(+0.19%)
Jul 05, 2019 25.75 25.82 25.75 25.76 397,401 +0.14(+0.54%)
Jul 03, 2019 25.61 25.65 25.58 25.63 691,372 +0.00(+0.00%)
Jul 02, 2019 25.61 25.65 25.58 25.63 391,604 -0.02(-0.08%)
Jul 01, 2019 25.54 25.66 25.53 25.65 1,042,788 +0.19(+0.73%)
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%)
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.