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

28.30 -0.09 (-0.32%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 28.46 28.50 28.29 28.29 5,538,646 -0.11(-0.39%)
Jul 28, 2022 28.44 28.54 28.39 28.40 2,361,403 -0.02(-0.07%)
Jul 27, 2022 28.60 28.70 28.39 28.42 4,947,549 -0.24(-0.84%)
Jul 26, 2022 28.58 28.66 28.58 28.66 2,440,430 +0.22(+0.77%)
Jul 25, 2022 28.39 28.49 28.38 28.44 2,012,629 -0.04(-0.14%)
Jul 22, 2022 28.52 28.53 28.35 28.48 3,151,340 -0.04(-0.14%)
Jul 21, 2022 28.64 28.67 28.52 28.52 2,829,576 -0.08(-0.28%)
Jul 20, 2022 28.49 28.66 28.48 28.60 2,221,972 +0.08(+0.28%)
Jul 19, 2022 28.48 28.52 28.43 28.52 3,227,986 -0.18(-0.63%)
Jul 18, 2022 28.68 28.71 28.54 28.70 3,622,007 -0.16(-0.55%)
Jul 15, 2022 28.93 28.96 28.82 28.86 2,392,006 -0.17(-0.59%)
Jul 14, 2022 29.14 29.20 28.95 29.03 3,070,445 +0.20(+0.69%)
Jul 13, 2022 28.95 28.96 28.70 28.83 1,622,834 -0.06(-0.21%)
Jul 12, 2022 28.89 28.91 28.80 28.89 1,586,318 -0.01(-0.03%)
Jul 11, 2022 28.86 28.92 28.80 28.90 4,230,340 +0.33(+1.16%)
Jul 08, 2022 28.60 28.67 28.53 28.57 1,736,262 -0.02(-0.07%)
Jul 07, 2022 28.58 28.64 28.53 28.59 2,323,626 +0.01(+0.03%)
Jul 06, 2022 28.56 28.64 28.53 28.58 4,650,227 +0.13(+0.46%)
Jul 05, 2022 28.45 28.52 28.41 28.45 3,325,284 +0.40(+1.43%)
Jul 01, 2022 28.14 28.21 28.04 28.05 2,964,631 +0.09(+0.32%)
Jun 30, 2022 28.07 28.09 27.93 27.96 2,113,449 -0.09(-0.32%)
Jun 29, 2022 27.96 28.06 27.95 28.05 2,025,297 +0.16(+0.57%)
Jun 28, 2022 27.86 27.91 27.83 27.89 1,676,881 +0.16(+0.58%)
Jun 27, 2022 27.74 27.76 27.66 27.73 1,464,935 -0.05(-0.18%)
Jun 24, 2022 27.82 27.84 27.74 27.78 1,427,109 -0.06(-0.22%)
Jun 23, 2022 27.85 27.91 27.77 27.84 2,163,512 +0.03(+0.11%)
Jun 22, 2022 27.85 27.85 27.71 27.81 1,780,946 -0.04(-0.14%)
Jun 21, 2022 27.84 27.90 27.79 27.85 2,527,884 -0.10(-0.36%)
Jun 17, 2022 27.91 28.05 27.90 27.95 2,106,909 +0.28(+1.01%)
Jun 16, 2022 27.88 27.96 27.59 27.67 4,915,409 -0.27(-0.97%)
Jun 15, 2022 28.10 28.21 27.92 27.94 5,882,001 -0.22(-0.78%)
Jun 14, 2022 28.04 28.21 28.03 28.16 4,136,477 +0.06(+0.21%)
Jun 13, 2022 28.00 28.12 27.97 28.10 6,182,869 +0.27(+0.97%)
Jun 10, 2022 27.78 27.85 27.77 27.83 2,510,903 +0.22(+0.80%)
Jun 09, 2022 27.43 27.61 27.39 27.61 4,249,858 +0.20(+0.73%)
Jun 08, 2022 27.36 27.41 27.32 27.41 1,002,359 +0.08(+0.29%)
Jun 07, 2022 27.46 27.46 27.32 27.33 1,496,562 -0.03(-0.11%)
Jun 06, 2022 27.29 27.39 27.28 27.36 2,805,482 +0.06(+0.22%)
Jun 03, 2022 27.25 27.33 27.21 27.30 5,713,909 +0.12(+0.44%)
Jun 02, 2022 27.29 27.32 27.18 27.18 6,240,982 -0.24(-0.88%)
Jun 01, 2022 27.24 27.46 27.23 27.42 3,743,683 +0.21(+0.77%)
May 31, 2022 27.24 27.29 27.17 27.21 2,716,151 +0.05(+0.18%)
May 27, 2022 27.18 27.24 27.12 27.16 2,677,962 -0.06(-0.22%)
May 26, 2022 27.26 27.27 27.20 27.22 1,288,205 -0.09(-0.33%)
May 25, 2022 27.33 27.37 27.26 27.31 1,545,158 +0.10(+0.37%)
May 24, 2022 27.26 27.27 27.16 27.21 3,642,571 -0.08(-0.29%)
May 23, 2022 27.35 27.37 27.27 27.29 3,716,752 -0.25(-0.91%)
May 20, 2022 27.53 27.61 27.52 27.54 2,667,452 +0.06(+0.22%)
May 19, 2022 27.56 27.56 27.44 27.48 6,258,350 -0.29(-1.04%)
May 18, 2022 27.69 27.78 27.63 27.77 2,183,532 +0.14(+0.51%)
May 17, 2022 27.67 27.69 27.61 27.63 7,703,065 -0.23(-0.83%)
May 16, 2022 27.93 27.97 27.84 27.86 1,721,805 -0.11(-0.39%)
May 13, 2022 28.07 28.07 27.93 27.97 2,855,647 -0.08(-0.29%)
May 12, 2022 27.92 28.05 27.89 28.05 3,213,833 +0.24(+0.86%)
May 11, 2022 27.71 27.81 27.63 27.81 2,300,163 +0.03(+0.11%)
May 10, 2022 27.70 27.80 27.70 27.78 10,162,043 +0.06(+0.22%)
May 09, 2022 27.74 27.80 27.64 27.72 3,017,564 +0.01(+0.04%)
May 06, 2022 27.63 27.74 27.60 27.71 2,506,464 +0.05(+0.18%)
May 05, 2022 27.60 27.79 27.60 27.66 3,165,344 +0.23(+0.84%)
May 04, 2022 27.60 27.70 27.39 27.43 10,608,284 -0.23(-0.83%)
May 03, 2022 27.58 27.69 27.56 27.66 2,199,477 -0.05(-0.18%)
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.