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

30.32 +0.47 (+1.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 27.10 27.11 27.06 27.10 427,510 +0.09(+0.33%)
Sep 27, 2019 27.04 27.04 26.98 27.01 394,200 -0.04(-0.15%)
Sep 26, 2019 26.95 27.06 26.93 27.05 821,465 +0.07(+0.26%)
Sep 25, 2019 26.90 26.99 26.88 26.98 897,913 +0.21(+0.78%)
Sep 24, 2019 26.85 26.85 26.77 26.77 513,605 -0.10(-0.37%)
Sep 23, 2019 26.89 26.89 26.85 26.87 355,259 +0.04(+0.15%)
Sep 20, 2019 26.83 26.86 26.82 26.83 303,200 +0.07(+0.26%)
Sep 19, 2019 26.76 26.79 26.73 26.76 517,202 -0.06(-0.22%)
Sep 18, 2019 26.76 26.86 26.75 26.82 895,744 +0.10(+0.37%)
Sep 17, 2019 26.82 26.84 26.72 26.72 395,394 -0.12(-0.45%)
Sep 16, 2019 26.80 26.86 26.80 26.84 433,071 +0.12(+0.45%)
Sep 13, 2019 26.71 26.75 26.70 26.72 2,010,700 -0.04(-0.15%)
Sep 12, 2019 26.88 26.90 26.72 26.76 450,363 -0.08(-0.30%)
Sep 11, 2019 26.84 26.87 26.83 26.84 449,527 +0.08(+0.30%)
Sep 10, 2019 26.75 26.77 26.73 26.76 286,901 +0.03(+0.11%)
Sep 09, 2019 26.74 26.75 26.70 26.73 936,088 -0.05(-0.19%)
Sep 06, 2019 26.73 26.78 26.70 26.78 813,300 +0.01(+0.04%)
Sep 05, 2019 26.68 26.77 26.67 26.77 799,863 +0.01(+0.04%)
Sep 04, 2019 26.82 26.83 26.75 26.76 1,136,589 -0.17(-0.63%)
Sep 03, 2019 26.99 27.01 26.90 26.93 1,803,561 +0.06(+0.22%)
Aug 30, 2019 26.79 26.92 26.75 26.87 623,600 +0.10(+0.37%)
Aug 29, 2019 26.73 26.79 26.70 26.77 1,463,495 +0.07(+0.26%)
Aug 28, 2019 26.68 26.71 26.67 26.70 808,658 +0.06(+0.23%)
Aug 27, 2019 26.62 26.64 26.61 26.64 284,912 -0.02(-0.08%)
Aug 26, 2019 26.62 26.66 26.61 26.66 487,832 +0.14(+0.53%)
Aug 23, 2019 26.70 26.77 26.51 26.52 2,521,900 -0.15(-0.56%)
Aug 22, 2019 26.67 26.70 26.64 26.67 299,591 -0.02(-0.07%)
Aug 21, 2019 26.67 26.71 26.66 26.69 1,076,892 +0.03(+0.11%)
Aug 20, 2019 26.73 26.74 26.65 26.66 516,659 -0.06(-0.22%)
Aug 19, 2019 26.68 26.73 26.67 26.72 518,054 +0.06(+0.23%)
Aug 16, 2019 26.71 26.71 26.64 26.66 730,600 +0.02(+0.08%)
Aug 15, 2019 26.60 26.67 26.59 26.64 2,435,298 +0.02(+0.08%)
Aug 14, 2019 26.55 26.62 26.53 26.62 813,742 +0.06(+0.23%)
Aug 13, 2019 26.44 26.56 26.43 26.56 483,834 +0.12(+0.45%)
Aug 12, 2019 26.43 26.45 26.41 26.44 650,152 -0.02(-0.08%)
Aug 09, 2019 26.46 26.48 26.41 26.46 523,600 -0.03(-0.11%)
Aug 08, 2019 26.51 26.51 26.42 26.49 2,407,921 +0.02(+0.08%)
Aug 07, 2019 26.44 26.48 26.40 26.47 1,999,910 -0.02(-0.08%)
Aug 06, 2019 26.49 26.51 26.45 26.49 369,938 +0.03(+0.11%)
Aug 05, 2019 26.48 26.50 26.41 26.46 1,188,791 -0.13(-0.49%)
Aug 02, 2019 26.66 26.66 26.58 26.59 370,800 -0.06(-0.23%)
Aug 01, 2019 26.80 26.80 26.64 26.65 1,117,914 -0.08(-0.30%)
Jul 31, 2019 26.58 26.74 26.55 26.73 810,438 +0.16(+0.60%)
Jul 30, 2019 26.59 26.61 26.57 26.57 274,318 +0.00(+0.00%)
Jul 29, 2019 26.59 26.60 26.56 26.57 803,902 +0.02(+0.08%)
Jul 26, 2019 26.52 26.58 26.52 26.55 438,500 +0.04(+0.15%)
Jul 25, 2019 26.44 26.52 26.41 26.51 1,315,564 +0.05(+0.19%)
Jul 24, 2019 26.45 26.48 26.42 26.46 292,332 +0.00(+0.00%)
Jul 23, 2019 26.43 26.47 26.43 26.46 309,892 +0.12(+0.46%)
Jul 22, 2019 26.32 26.34 26.30 26.34 286,088 +0.05(+0.19%)
Jul 19, 2019 26.28 26.33 26.25 26.29 332,000 +0.13(+0.50%)
Jul 18, 2019 26.30 26.32 26.16 26.16 350,643 -0.14(-0.53%)
Jul 17, 2019 26.34 26.34 26.28 26.30 260,026 -0.05(-0.19%)
Jul 16, 2019 26.30 26.36 26.30 26.35 485,557 +0.12(+0.46%)
Jul 15, 2019 26.19 26.23 26.19 26.23 217,888 +0.04(+0.15%)
Jul 12, 2019 26.24 26.24 26.17 26.19 208,900 -0.05(-0.19%)
Jul 11, 2019 26.23 26.27 26.23 26.24 158,898 +0.00(+0.00%)
Jul 10, 2019 26.29 26.30 26.23 26.24 540,536 -0.11(-0.42%)
Jul 09, 2019 26.36 26.37 26.34 26.35 370,394 +0.02(+0.08%)
Jul 08, 2019 26.31 26.34 26.30 26.33 316,898 +0.05(+0.19%)
Jul 05, 2019 26.27 26.34 26.27 26.28 389,600 +0.14(+0.54%)
Jul 03, 2019 26.12 26.16 26.09 26.14 677,800 +0.00(+0.00%)
Jul 02, 2019 26.12 26.16 26.09 26.14 383,917 -0.02(-0.08%)
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.