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

25.81 USD +0.04 (+0.16%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 24.90 24.94 24.84 24.90 1,732,214 -0.03(-0.12%)
Aug 28, 2020 24.96 25.00 24.92 24.93 1,200,500 -0.20(-0.80%)
Aug 27, 2020 25.02 25.22 25.00 25.13 698,361 +0.03(+0.12%)
Aug 26, 2020 25.19 25.19 25.08 25.10 879,909 -0.03(-0.12%)
Aug 25, 2020 25.14 25.19 25.12 25.13 869,164 -0.09(-0.36%)
Aug 24, 2020 25.11 25.22 25.11 25.22 450,577 +0.04(+0.16%)
Aug 21, 2020 25.20 25.26 25.18 25.18 1,667,800 +0.12(+0.48%)
Aug 20, 2020 25.19 25.19 25.06 25.06 933,177 -0.07(-0.28%)
Aug 19, 2020 24.95 25.15 24.92 25.13 1,508,528 +0.20(+0.80%)
Aug 18, 2020 24.92 24.98 24.89 24.93 1,101,596 -0.14(-0.56%)
Aug 17, 2020 25.12 25.12 25.07 25.07 951,881 -0.11(-0.44%)
Aug 14, 2020 25.17 25.19 25.13 25.18 1,913,500 -0.04(-0.16%)
Aug 13, 2020 25.17 25.24 25.11 25.22 1,077,619 -0.01(-0.04%)
Aug 12, 2020 25.23 25.27 25.19 25.23 607,731 -0.08(-0.32%)
Aug 11, 2020 25.26 25.33 25.22 25.31 1,124,551 +0.04(+0.16%)
Aug 10, 2020 25.27 25.30 25.21 25.27 1,037,600 +0.04(+0.16%)
Aug 07, 2020 25.25 25.31 25.22 25.23 1,201,600 +0.15(+0.60%)
Aug 06, 2020 25.09 25.16 25.04 25.08 767,016 +0.00(+0.00%)
Aug 05, 2020 25.06 25.11 25.01 25.08 1,266,166 -0.11(-0.44%)
Aug 04, 2020 25.34 25.35 25.19 25.19 1,094,395 -0.09(-0.36%)
Aug 03, 2020 25.39 25.41 25.27 25.28 1,447,421 +0.00(+0.00%)
Jul 31, 2020 25.15 25.29 25.13 25.28 1,742,300 +0.15(+0.60%)
Jul 30, 2020 25.20 25.25 25.12 25.13 537,218 -0.10(-0.40%)
Jul 29, 2020 25.28 25.28 25.17 25.23 1,282,620 -0.12(-0.47%)
Jul 28, 2020 25.33 25.36 25.29 25.35 1,246,295 +0.04(+0.16%)
Jul 27, 2020 25.33 25.35 25.25 25.31 1,412,942 -0.19(-0.75%)
Jul 24, 2020 25.55 25.58 25.49 25.50 1,095,100 -0.11(-0.43%)
Jul 23, 2020 25.68 25.69 25.56 25.61 1,249,871 -0.05(-0.19%)
Jul 22, 2020 25.65 25.67 25.62 25.66 653,756 -0.07(-0.27%)
Jul 21, 2020 25.86 25.87 25.67 25.73 1,351,008 -0.16(-0.62%)
Jul 20, 2020 25.93 25.97 25.88 25.89 296,508 -0.04(-0.15%)
Jul 17, 2020 25.97 25.97 25.91 25.93 420,200 -0.11(-0.42%)
Jul 16, 2020 25.98 26.05 25.91 26.04 373,850 +0.09(+0.35%)
Jul 15, 2020 25.90 25.98 25.87 25.95 525,366 -0.07(-0.27%)
Jul 14, 2020 26.09 26.09 25.99 26.02 774,406 -0.05(-0.19%)
Jul 13, 2020 26.07 26.09 26.01 26.07 374,767 -0.04(-0.15%)
Jul 10, 2020 26.09 26.13 26.06 26.11 219,400 -0.04(-0.15%)
Jul 09, 2020 26.04 26.16 26.03 26.15 629,160 +0.09(+0.35%)
Jul 08, 2020 26.14 26.15 26.05 26.06 438,952 -0.14(-0.53%)
Jul 07, 2020 26.15 26.22 26.15 26.20 598,251 +0.06(+0.23%)
Jul 06, 2020 26.12 26.17 26.09 26.14 984,084 -0.14(-0.53%)
Jul 02, 2020 26.24 26.33 26.20 26.28 519,200 +0.02(+0.08%)
Jul 01, 2020 26.31 26.33 26.23 26.26 736,878 -0.06(-0.23%)
Jun 30, 2020 26.39 26.41 26.28 26.32 995,434 -0.04(-0.15%)
Jun 29, 2020 26.28 26.39 26.28 26.36 551,374 +0.01(+0.04%)
Jun 26, 2020 26.33 26.41 26.32 26.35 556,200 +0.04(+0.15%)
Jun 25, 2020 26.35 26.37 26.31 26.31 1,144,843 +0.04(+0.15%)
Jun 24, 2020 26.21 26.29 26.20 26.27 1,174,937 +0.12(+0.46%)
Jun 23, 2020 26.10 26.15 26.05 26.15 1,563,792 -0.09(-0.34%)
Jun 22, 2020 26.32 26.32 26.21 26.24 935,080 -0.14(-0.53%)
Jun 19, 2020 26.30 26.42 26.30 26.38 1,957,900 +0.03(+0.11%)
Jun 18, 2020 26.31 26.38 26.29 26.35 616,000 +0.10(+0.38%)
Jun 17, 2020 26.24 26.33 26.24 26.25 751,281 +0.02(+0.08%)
Jun 16, 2020 26.17 26.30 26.17 26.23 1,421,417 +0.08(+0.31%)
Jun 15, 2020 26.28 26.30 26.11 26.15 725,474 -0.11(-0.42%)
Jun 12, 2020 26.18 26.37 26.14 26.26 1,784,900 +0.07(+0.27%)
Jun 11, 2020 26.04 26.20 25.97 26.19 1,077,562 +0.26(+1.00%)
Jun 10, 2020 25.99 26.07 25.88 25.93 1,231,223 -0.13(-0.50%)
Jun 09, 2020 26.14 26.15 26.02 26.06 1,034,089 -0.08(-0.31%)
Jun 08, 2020 26.16 26.18 26.12 26.14 1,794,522 -0.07(-0.27%)
Jun 05, 2020 26.16 26.23 26.14 26.21 4,095,400 +0.05(+0.19%)
Jun 04, 2020 26.28 26.28 26.10 26.16 3,238,724 -0.10(-0.38%)
Jun 03, 2020 26.38 26.39 26.26 26.26 6,784,641 -0.16(-0.61%)
Jun 02, 2020 26.40 26.44 26.36 26.42 787,430 -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.