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

30.15 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 29.20 29.21 29.03 29.11 2,497,272 -0.02(-0.07%)
Aug 30, 2022 29.07 29.22 29.05 29.13 2,619,392 -0.01(-0.03%)
Aug 29, 2022 29.12 29.18 29.05 29.14 3,900,730 +0.01(+0.03%)
Aug 26, 2022 28.86 29.15 28.80 29.13 2,743,789 +0.11(+0.38%)
Aug 25, 2022 29.06 29.10 28.98 29.02 2,440,181 -0.05(-0.17%)
Aug 24, 2022 29.17 29.21 29.00 29.07 4,544,532 +0.02(+0.07%)
Aug 23, 2022 29.16 29.17 28.93 29.05 14,555,031 -0.12(-0.41%)
Aug 22, 2022 29.01 29.20 29.01 29.17 4,687,390 +0.24(+0.83%)
Aug 19, 2022 28.91 28.96 28.89 28.93 3,143,718 +0.18(+0.63%)
Aug 18, 2022 28.58 28.79 28.58 28.75 2,970,299 +0.22(+0.77%)
Aug 17, 2022 28.54 28.58 28.46 28.53 2,704,292 +0.04(+0.14%)
Aug 16, 2022 28.54 28.54 28.43 28.49 3,038,702 -0.01(-0.04%)
Aug 15, 2022 28.34 28.50 28.34 28.50 4,475,372 +0.25(+0.88%)
Aug 12, 2022 28.23 28.32 28.21 28.25 3,069,958 +0.11(+0.39%)
Aug 11, 2022 28.03 28.14 27.98 28.14 2,888,941 +0.02(+0.07%)
Aug 10, 2022 28.12 28.16 27.98 28.12 6,198,023 -0.31(-1.09%)
Aug 09, 2022 28.36 28.45 28.35 28.43 1,437,624 -0.03(-0.11%)
Aug 08, 2022 28.43 28.47 28.36 28.46 2,803,413 -0.04(-0.14%)
Aug 05, 2022 28.54 28.56 28.46 28.50 3,199,496 +0.24(+0.85%)
Aug 04, 2022 28.43 28.45 28.24 28.26 2,535,305 -0.18(-0.63%)
Aug 03, 2022 28.41 28.55 28.40 28.44 2,810,394 +0.08(+0.28%)
Aug 02, 2022 28.25 28.41 28.21 28.36 15,057,704 +0.18(+0.64%)
Aug 01, 2022 28.19 28.21 28.12 28.18 5,826,572 -0.11(-0.39%)
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 1,622,809 -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%)
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.