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

28.05 +0.09 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 26.58 26.74 26.55 26.73 810,438 +0.16(+0.60%)
Jul 30, 2019 26.59 26.61 26.57 26.57 274,318 +0.00(+0.00%)
Jul 29, 2019 26.59 26.60 26.56 26.57 803,902 +0.02(+0.08%)
Jul 26, 2019 26.52 26.58 26.52 26.55 438,500 +0.04(+0.15%)
Jul 25, 2019 26.44 26.52 26.41 26.51 1,315,564 +0.05(+0.19%)
Jul 24, 2019 26.45 26.48 26.42 26.46 292,332 +0.00(+0.00%)
Jul 23, 2019 26.43 26.47 26.43 26.46 309,892 +0.12(+0.46%)
Jul 22, 2019 26.32 26.34 26.30 26.34 286,088 +0.05(+0.19%)
Jul 19, 2019 26.28 26.33 26.25 26.29 332,000 +0.13(+0.50%)
Jul 18, 2019 26.30 26.32 26.16 26.16 350,643 -0.14(-0.53%)
Jul 17, 2019 26.34 26.34 26.28 26.30 260,026 -0.05(-0.19%)
Jul 16, 2019 26.30 26.36 26.30 26.35 485,557 +0.12(+0.46%)
Jul 15, 2019 26.19 26.23 26.19 26.23 217,888 +0.04(+0.15%)
Jul 12, 2019 26.24 26.24 26.17 26.19 208,900 -0.05(-0.19%)
Jul 11, 2019 26.23 26.27 26.23 26.24 158,898 +0.00(+0.00%)
Jul 10, 2019 26.29 26.30 26.23 26.24 540,536 -0.11(-0.42%)
Jul 09, 2019 26.36 26.37 26.34 26.35 370,394 +0.02(+0.08%)
Jul 08, 2019 26.31 26.34 26.30 26.33 316,898 +0.05(+0.19%)
Jul 05, 2019 26.27 26.34 26.27 26.28 389,600 +0.14(+0.54%)
Jul 03, 2019 26.12 26.16 26.09 26.14 677,800 +0.00(+0.00%)
Jul 02, 2019 26.12 26.16 26.09 26.14 383,917 -0.02(-0.08%)
Jul 01, 2019 26.05 26.17 26.04 26.16 1,022,317 +0.19(+0.73%)
Jun 28, 2019 25.97 26.01 25.93 25.97 286,000 -0.02(-0.08%)
Jun 27, 2019 25.98 26.00 25.98 25.99 753,248 +0.00(+0.00%)
Jun 26, 2019 25.98 26.00 25.93 25.99 224,305 +0.02(+0.08%)
Jun 25, 2019 25.91 26.01 25.89 25.97 1,605,690 +0.06(+0.23%)
Jun 24, 2019 25.94 25.96 25.90 25.91 3,073,770 -0.04(-0.15%)
Jun 21, 2019 26.06 26.09 25.95 25.95 1,123,400 -0.13(-0.50%)
Jun 20, 2019 26.09 26.12 26.07 26.08 652,289 -0.16(-0.61%)
Jun 19, 2019 26.31 26.33 26.19 26.24 853,571 -0.12(-0.46%)
Jun 18, 2019 26.29 26.38 26.29 26.36 782,377 +0.04(+0.15%)
Jun 17, 2019 26.27 26.33 26.27 26.32 225,978 +0.01(+0.04%)
Jun 14, 2019 26.26 26.33 26.24 26.31 541,000 +0.14(+0.53%)
Jun 13, 2019 26.17 26.19 26.15 26.17 288,791 +0.02(+0.08%)
Jun 12, 2019 26.11 26.16 26.07 26.15 407,239 +0.07(+0.27%)
Jun 11, 2019 26.08 26.11 26.06 26.08 160,543 +0.01(+0.04%)
Jun 10, 2019 26.08 26.14 26.07 26.07 497,715 +0.03(+0.12%)
Jun 07, 2019 26.06 26.08 26.00 26.04 685,100 -0.11(-0.42%)
Jun 06, 2019 26.15 26.19 26.09 26.15 567,043 -0.09(-0.34%)
Jun 05, 2019 26.13 26.24 26.11 26.24 1,373,689 +0.09(+0.34%)
Jun 04, 2019 26.20 26.22 26.13 26.15 880,797 -0.03(-0.11%)
Jun 03, 2019 26.30 26.30 26.15 26.18 2,164,116 -0.14(-0.53%)
May 31, 2019 26.39 26.39 26.31 26.32 569,500 -0.11(-0.42%)
May 30, 2019 26.44 26.46 26.41 26.43 228,269 +0.01(+0.04%)
May 29, 2019 26.40 26.43 26.38 26.42 349,912 +0.06(+0.23%)
May 28, 2019 26.30 26.38 26.30 26.36 445,385 +0.11(+0.42%)
May 24, 2019 26.30 26.31 26.25 26.25 199,100 -0.09(-0.34%)
May 23, 2019 26.46 26.47 26.31 26.34 538,395 -0.05(-0.19%)
May 22, 2019 26.37 26.39 26.36 26.39 311,507 +0.02(+0.08%)
May 21, 2019 26.37 26.39 26.31 26.37 758,703 +0.04(+0.15%)
May 20, 2019 26.34 26.34 26.32 26.33 400,391 -0.02(-0.08%)
May 17, 2019 26.30 26.35 26.30 26.35 399,600 +0.06(+0.23%)
May 16, 2019 26.26 26.32 26.26 26.29 169,412 +0.07(+0.27%)
May 15, 2019 26.24 26.25 26.19 26.22 414,656 +0.01(+0.04%)
May 14, 2019 26.19 26.21 26.19 26.21 200,058 +0.06(+0.23%)
May 13, 2019 26.07 26.16 26.07 26.15 395,418 +0.00(+0.00%)
May 10, 2019 26.12 26.16 26.09 26.15 273,100 -0.01(-0.04%)
May 09, 2019 26.21 26.23 26.11 26.16 205,028 -0.05(-0.19%)
May 08, 2019 26.19 26.23 26.17 26.21 254,085 +0.01(+0.04%)
May 07, 2019 26.21 26.25 26.19 26.20 451,289 +0.02(+0.08%)
May 06, 2019 26.22 26.23 26.17 26.18 453,107 +0.02(+0.08%)
May 03, 2019 26.27 26.27 26.16 26.16 1,292,700 -0.10(-0.38%)
May 02, 2019 26.21 26.27 26.21 26.26 240,073 +0.06(+0.23%)
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.