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

28.36 +0.06 (+0.21%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 26.57 26.58 26.53 26.57 436,070 +0.09(+0.33%)
Sep 27, 2019 26.51 26.51 26.45 26.48 402,093 -0.04(-0.15%)
Sep 26, 2019 26.42 26.53 26.40 26.52 837,914 +0.07(+0.26%)
Sep 25, 2019 26.37 26.46 26.35 26.45 915,893 +0.21(+0.78%)
Sep 24, 2019 26.32 26.32 26.24 26.24 523,889 -0.10(-0.37%)
Sep 23, 2019 26.36 26.36 26.32 26.34 362,372 +0.04(+0.15%)
Sep 20, 2019 26.30 26.33 26.29 26.30 309,271 +0.07(+0.26%)
Sep 19, 2019 26.23 26.26 26.21 26.23 527,558 -0.06(-0.22%)
Sep 18, 2019 26.23 26.33 26.22 26.29 913,680 +0.10(+0.37%)
Sep 17, 2019 26.29 26.31 26.19 26.20 403,311 -0.12(-0.45%)
Sep 16, 2019 26.27 26.33 26.27 26.31 441,743 +0.12(+0.45%)
Sep 13, 2019 26.19 26.22 26.18 26.20 2,050,963 -0.04(-0.15%)
Sep 12, 2019 26.35 26.37 26.20 26.23 459,381 -0.08(-0.30%)
Sep 11, 2019 26.31 26.34 26.30 26.31 458,528 +0.08(+0.30%)
Sep 10, 2019 26.22 26.24 26.21 26.23 292,646 +0.03(+0.11%)
Sep 09, 2019 26.22 26.22 26.18 26.21 954,832 -0.05(-0.19%)
Sep 06, 2019 26.21 26.25 26.18 26.25 829,585 +0.01(+0.04%)
Sep 05, 2019 26.16 26.24 26.15 26.24 815,879 +0.01(+0.04%)
Sep 04, 2019 26.29 26.30 26.23 26.23 1,159,348 -0.17(-0.63%)
Sep 03, 2019 26.46 26.48 26.37 26.40 1,839,676 +0.06(+0.22%)
Aug 30, 2019 26.26 26.39 26.22 26.34 636,087 +0.10(+0.37%)
Aug 29, 2019 26.21 26.26 26.18 26.24 1,492,800 +0.07(+0.26%)
Aug 28, 2019 26.16 26.18 26.15 26.18 824,850 +0.06(+0.23%)
Aug 27, 2019 26.10 26.12 26.09 26.12 290,617 -0.02(-0.07%)
Aug 26, 2019 26.10 26.14 26.09 26.14 497,600 +0.14(+0.53%)
Aug 23, 2019 26.18 26.24 25.99 26.00 2,572,399 -0.15(-0.56%)
Aug 22, 2019 26.15 26.18 26.12 26.15 305,590 -0.02(-0.07%)
Aug 21, 2019 26.15 26.19 26.13 26.17 1,098,456 +0.03(+0.11%)
Aug 20, 2019 26.21 26.22 26.13 26.14 527,004 -0.06(-0.22%)
Aug 19, 2019 26.16 26.21 26.15 26.20 528,427 +0.06(+0.22%)
Aug 16, 2019 26.19 26.19 26.12 26.14 745,229 +0.02(+0.08%)
Aug 15, 2019 26.08 26.15 26.07 26.12 2,484,063 +0.02(+0.08%)
Aug 14, 2019 26.03 26.10 26.01 26.10 830,036 +0.06(+0.23%)
Aug 13, 2019 25.92 26.04 25.91 26.04 493,522 +0.12(+0.45%)
Aug 12, 2019 25.91 25.93 25.89 25.92 663,170 -0.02(-0.08%)
Aug 09, 2019 25.94 25.97 25.89 25.94 534,084 -0.03(-0.11%)
Aug 08, 2019 25.99 25.99 25.90 25.97 2,456,138 +0.02(+0.08%)
Aug 07, 2019 25.92 25.96 25.88 25.95 2,039,957 -0.02(-0.08%)
Aug 06, 2019 25.97 25.99 25.93 25.97 377,345 +0.03(+0.11%)
Aug 05, 2019 25.96 25.98 25.90 25.94 1,212,595 -0.13(-0.49%)
Aug 02, 2019 26.14 26.14 26.06 26.07 378,225 -0.06(-0.23%)
Aug 01, 2019 26.27 26.27 26.12 26.13 1,140,299 -0.08(-0.30%)
Jul 31, 2019 26.06 26.22 26.03 26.21 826,666 +0.16(+0.60%)
Jul 30, 2019 26.07 26.09 26.05 26.05 279,811 +0.00(+0.00%)
Jul 29, 2019 26.07 26.08 26.04 26.05 819,999 +0.02(+0.08%)
Jul 26, 2019 26.00 26.05 26.00 26.03 447,280 +0.04(+0.15%)
Jul 25, 2019 25.92 26.00 25.89 25.99 1,341,907 +0.05(+0.19%)
Jul 24, 2019 25.93 25.96 25.90 25.94 298,185 +0.00(+0.00%)
Jul 23, 2019 25.91 25.95 25.91 25.94 316,097 +0.12(+0.46%)
Jul 22, 2019 25.80 25.82 25.79 25.82 291,816 +0.05(+0.19%)
Jul 19, 2019 25.76 25.81 25.74 25.77 338,648 +0.13(+0.50%)
Jul 18, 2019 25.78 25.80 25.65 25.65 357,664 -0.14(-0.53%)
Jul 17, 2019 25.82 25.82 25.77 25.78 265,232 -0.05(-0.19%)
Jul 16, 2019 25.78 25.84 25.78 25.83 495,280 +0.12(+0.46%)
Jul 15, 2019 25.68 25.72 25.68 25.72 222,251 +0.04(+0.15%)
Jul 12, 2019 25.72 25.72 25.66 25.68 213,083 -0.05(-0.19%)
Jul 11, 2019 25.72 25.75 25.72 25.72 162,079 +0.00(+0.00%)
Jul 10, 2019 25.77 25.79 25.72 25.72 551,359 -0.11(-0.42%)
Jul 09, 2019 25.84 25.85 25.82 25.83 377,810 +0.02(+0.08%)
Jul 08, 2019 25.79 25.82 25.79 25.81 323,243 +0.05(+0.19%)
Jul 05, 2019 25.75 25.82 25.75 25.76 397,401 +0.14(+0.54%)
Jul 03, 2019 25.61 25.65 25.58 25.63 691,372 +0.00(+0.00%)
Jul 02, 2019 25.61 25.65 25.58 25.63 391,604 -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.