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 (%)
Nov 30, 2018 25.10 25.20 25.10 25.14 335,793 +0.10(+0.39%)
Nov 29, 2018 25.07 25.10 25.04 25.04 552,537 -0.04(-0.15%)
Nov 28, 2018 25.22 25.26 25.03 25.08 1,705,566 -0.13(-0.50%)
Nov 27, 2018 25.12 25.25 25.12 25.21 1,109,352 +0.07(+0.27%)
Nov 26, 2018 25.04 25.14 25.04 25.14 252,321 +0.05(+0.19%)
Nov 23, 2018 25.04 25.10 25.04 25.09 151,658 +0.05(+0.19%)
Nov 21, 2018 25.04 25.04 25.04 0 +0.00(+0.00%)
Nov 20, 2018 24.95 25.07 24.95 25.04 386,406 +0.13(+0.51%)
Nov 19, 2018 24.92 24.94 24.87 24.92 512,125 -0.02(-0.08%)
Nov 16, 2018 24.97 24.98 24.93 24.94 1,022,020 -0.18(-0.73%)
Nov 15, 2018 25.16 25.16 25.06 25.12 490,515 +0.06(+0.23%)
Nov 14, 2018 25.15 25.16 25.02 25.06 736,185 -0.09(-0.35%)
Nov 13, 2018 25.17 25.19 25.10 25.15 1,241,925 -0.09(-0.35%)
Nov 12, 2018 25.17 25.24 25.14 25.24 636,727 +0.22(+0.89%)
Nov 09, 2018 25.03 25.07 25.00 25.01 780,356 +0.05(+0.19%)
Nov 08, 2018 24.87 25.01 24.84 24.97 990,253 +0.15(+0.59%)
Nov 07, 2018 24.75 24.85 24.75 24.82 920,449 -0.05(-0.20%)
Nov 06, 2018 24.90 24.91 24.86 24.87 435,254 -0.06(-0.23%)
Nov 05, 2018 24.94 24.94 24.87 24.93 776,101 -0.01(-0.04%)
Nov 02, 2018 24.90 24.97 24.85 24.94 827,782 +0.06(+0.23%)
Nov 01, 2018 24.95 24.95 24.85 24.88 805,582 -0.16(-0.66%)
Oct 31, 2018 25.08 25.10 25.02 25.04 839,360 -0.01(-0.04%)
Oct 30, 2018 24.99 25.06 24.97 25.05 589,431 +0.11(+0.43%)
Oct 29, 2018 24.94 24.97 24.92 24.95 413,119 +0.07(+0.27%)
Oct 26, 2018 24.98 24.98 24.86 24.88 603,232 -0.07(-0.27%)
Oct 25, 2018 24.89 24.98 24.89 24.95 1,814,627 +0.07(+0.27%)
Oct 24, 2018 24.89 24.90 24.85 24.88 1,226,045 +0.13(+0.51%)
Oct 23, 2018 24.77 24.79 24.72 24.75 733,387 -0.04(-0.16%)
Oct 22, 2018 24.75 24.80 24.75 24.79 1,285,688 +0.09(+0.35%)
Oct 19, 2018 24.74 24.75 24.65 24.70 687,773 -0.05(-0.20%)
Oct 18, 2018 24.68 24.76 24.66 24.75 558,711 +0.11(+0.43%)
Oct 17, 2018 24.60 24.67 24.57 24.65 661,416 +0.13(+0.51%)
Oct 16, 2018 24.45 24.52 24.45 24.52 252,530 +0.01(+0.04%)
Oct 15, 2018 24.51 24.53 24.49 24.51 435,766 -0.06(-0.24%)
Oct 12, 2018 24.55 24.59 24.54 24.57 1,103,468 +0.08(+0.32%)
Oct 11, 2018 24.53 24.58 24.49 24.49 460,557 -0.14(-0.55%)
Oct 10, 2018 24.63 24.65 24.59 24.63 1,084,139 -0.03(-0.12%)
Oct 09, 2018 24.74 24.77 24.65 24.66 926,525 -0.01(-0.04%)
Oct 08, 2018 24.73 24.74 24.67 24.67 784,837 +0.03(+0.12%)
Oct 05, 2018 24.65 24.68 24.63 24.64 1,319,151 -0.03(-0.12%)
Oct 04, 2018 24.67 24.71 24.62 24.67 1,049,558 +0.01(+0.04%)
Oct 03, 2018 24.62 24.68 24.61 24.66 1,065,875 +0.08(+0.32%)
Oct 02, 2018 24.61 24.63 24.55 24.58 1,517,426 +0.04(+0.16%)
Oct 01, 2018 24.51 24.57 24.49 24.54 1,644,532 +0.04(+0.16%)
Sep 28, 2018 24.54 24.55 24.46 24.50 1,160,173 +0.06(+0.24%)
Sep 27, 2018 24.41 24.46 24.36 24.44 2,740,536 +0.17(+0.72%)
Sep 26, 2018 24.31 24.31 24.18 24.27 648,552 +0.01(+0.04%)
Sep 25, 2018 24.22 24.26 24.19 24.26 716,613 +0.02(+0.08%)
Sep 24, 2018 24.16 24.26 24.14 24.24 2,075,860 +0.00(+0.00%)
Sep 21, 2018 24.26 24.28 24.22 24.24 765,716 +0.08(+0.32%)
Sep 20, 2018 24.19 24.23 24.15 24.16 1,286,685 -0.17(-0.72%)
Sep 19, 2018 24.35 24.37 24.30 24.34 276,179 -0.01(-0.04%)
Sep 18, 2018 24.30 24.37 24.27 24.35 405,787 +0.04(+0.16%)
Sep 17, 2018 24.32 24.33 24.30 24.31 348,856 -0.12(-0.48%)
Sep 14, 2018 24.36 24.45 24.35 24.42 1,583,910 +0.09(+0.36%)
Sep 13, 2018 24.30 24.36 24.29 24.34 534,643 -0.07(-0.28%)
Sep 12, 2018 24.46 24.48 24.36 24.40 876,399 -0.09(-0.36%)
Sep 11, 2018 24.49 24.52 24.48 24.49 641,149 +0.02(+0.08%)
Sep 10, 2018 24.47 24.48 24.44 24.47 984,592 -0.05(-0.20%)
Sep 07, 2018 24.49 24.55 24.47 24.52 763,963 +0.07(+0.28%)
Sep 06, 2018 24.43 24.48 24.41 24.45 900,746 +0.00(+0.00%)
Sep 05, 2018 24.45 24.50 24.45 24.45 491,745 -0.09(-0.36%)
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.