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 (%)
Dec 02, 2022 28.36 28.44 28.20 28.23 3,845,598 -0.03(-0.11%)
Dec 01, 2022 28.31 28.38 28.24 28.26 6,982,863 -0.35(-1.22%)
Nov 30, 2022 28.72 28.92 28.54 28.61 4,061,325 -0.23(-0.80%)
Nov 29, 2022 28.80 28.84 28.70 28.84 1,321,936 +0.05(+0.17%)
Nov 28, 2022 28.56 28.80 28.53 28.79 2,836,164 +0.21(+0.73%)
Nov 25, 2022 28.66 28.69 28.57 28.58 1,306,413 +0.00(+0.00%)
Nov 23, 2022 28.80 28.81 28.57 28.58 4,713,239 -0.30(-1.04%)
Nov 22, 2022 28.97 28.99 28.87 28.88 3,116,171 -0.18(-0.62%)
Nov 21, 2022 29.03 29.11 29.00 29.06 3,622,256 +0.25(+0.87%)
Nov 18, 2022 28.75 28.84 28.70 28.81 3,321,427 +0.08(+0.28%)
Nov 17, 2022 28.83 28.88 28.73 28.73 3,651,812 +0.11(+0.38%)
Nov 16, 2022 28.60 28.72 28.58 28.62 2,508,118 -0.06(-0.21%)
Nov 15, 2022 28.55 28.85 28.52 28.68 5,245,227 -0.10(-0.35%)
Nov 14, 2022 28.83 28.87 28.70 28.78 6,587,091 +0.13(+0.45%)
Nov 11, 2022 28.81 28.89 28.61 28.65 8,430,886 -0.42(-1.44%)
Nov 10, 2022 29.26 29.30 29.07 29.07 10,426,696 -0.68(-2.29%)
Nov 09, 2022 29.68 29.80 29.54 29.75 2,881,552 +0.22(+0.75%)
Nov 08, 2022 29.69 29.70 29.44 29.53 4,721,091 -0.13(-0.44%)
Nov 07, 2022 29.71 29.77 29.62 29.66 3,215,019 -0.17(-0.57%)
Nov 04, 2022 30.03 30.13 29.80 29.83 5,481,399 -0.57(-1.88%)
Nov 03, 2022 30.40 30.43 30.27 30.40 8,853,871 +0.25(+0.83%)
Nov 02, 2022 29.92 30.15 30.15 5,319,621 +0.13(+0.43%)
Nov 01, 2022 29.84 30.07 29.82 30.02 3,313,736 -0.01(-0.03%)
Oct 31, 2022 29.98 30.05 29.95 30.03 2,920,779 +0.25(+0.84%)
Oct 28, 2022 29.78 29.87 29.74 29.78 2,480,020 +0.05(+0.17%)
Oct 27, 2022 29.68 29.75 29.53 29.73 4,312,989 +0.23(+0.78%)
Oct 26, 2022 29.68 29.69 29.48 29.50 7,681,012 -0.31(-1.04%)
Oct 25, 2022 29.95 29.95 29.79 29.81 5,338,393 -0.33(-1.09%)
Oct 24, 2022 30.21 30.23 30.07 30.14 3,130,143 +0.03(+0.10%)
Oct 21, 2022 30.47 30.49 30.05 30.11 6,352,434 -0.26(-0.86%)
Oct 20, 2022 30.31 30.40 30.16 30.37 3,437,229 +0.02(+0.07%)
Oct 19, 2022 30.31 30.41 30.27 30.35 3,371,727 +0.22(+0.73%)
Oct 18, 2022 30.08 30.23 30.06 30.13 5,325,926 -0.02(-0.07%)
Oct 17, 2022 30.25 30.27 30.09 30.15 4,009,569 -0.31(-1.02%)
Oct 14, 2022 30.33 30.49 30.30 30.46 3,994,722 +0.21(+0.69%)
Oct 13, 2022 30.56 30.58 30.14 30.25 7,358,253 -0.20(-0.66%)
Oct 12, 2022 30.46 30.53 30.38 30.45 2,466,539 +0.00(+0.00%)
Oct 11, 2022 30.41 30.49 30.21 30.45 4,843,018 +0.02(+0.07%)
Oct 10, 2022 30.42 30.48 30.32 30.43 4,097,458 +0.13(+0.43%)
Oct 07, 2022 30.24 30.34 30.16 30.30 4,732,994 +0.12(+0.40%)
Oct 06, 2022 30.06 30.20 30.00 30.18 3,241,793 +0.30(+1.00%)
Oct 05, 2022 29.92 30.03 29.84 29.88 4,948,201 +0.28(+0.95%)
Oct 04, 2022 29.82 29.84 29.58 29.60 12,308,894 -0.41(-1.37%)
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.