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

25.82 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 26.95 26.98 26.90 26.91 2,004,100 -0.03(-0.11%)
Nov 27, 2019 26.94 26.96 26.93 26.94 176,000 +0.04(+0.15%)
Nov 26, 2019 26.92 26.94 26.90 26.90 308,217 -0.03(-0.11%)
Nov 25, 2019 26.93 26.94 26.89 26.93 602,150 +0.02(+0.07%)
Nov 22, 2019 26.81 26.92 26.81 26.91 225,800 +0.08(+0.30%)
Nov 21, 2019 26.79 26.84 26.78 26.83 111,453 +0.04(+0.15%)
Nov 20, 2019 26.80 26.83 26.78 26.79 480,815 +0.00(+0.00%)
Nov 19, 2019 26.77 26.79 26.76 26.79 269,756 +0.03(+0.11%)
Nov 18, 2019 26.78 26.79 26.73 26.76 799,150 -0.05(-0.19%)
Nov 15, 2019 26.83 26.84 26.81 26.81 441,200 -0.06(-0.22%)
Nov 14, 2019 26.91 26.92 26.84 26.87 123,196 -0.02(-0.07%)
Nov 13, 2019 26.92 26.92 26.89 26.89 154,467 -0.01(-0.04%)
Nov 12, 2019 26.90 26.92 26.88 26.90 347,465 +0.04(+0.15%)
Nov 11, 2019 26.87 26.87 26.85 26.86 135,529 -0.04(-0.15%)
Nov 08, 2019 26.91 26.92 26.88 26.90 237,300 +0.06(+0.22%)
Nov 07, 2019 26.80 26.87 26.80 26.84 548,188 +0.06(+0.22%)
Nov 06, 2019 26.75 26.79 26.75 26.78 425,177 +0.00(+0.00%)
Nov 05, 2019 26.73 26.80 26.72 26.78 1,795,591 +0.10(+0.37%)
Nov 04, 2019 26.62 26.68 26.61 26.68 389,170 +0.10(+0.38%)
Nov 01, 2019 26.60 26.61 26.56 26.58 648,800 -0.01(-0.04%)
Oct 31, 2019 26.61 26.64 26.58 26.59 293,479 -0.05(-0.19%)
Oct 30, 2019 26.70 26.78 26.63 26.64 319,203 -0.06(-0.22%)
Oct 29, 2019 26.71 26.72 26.67 26.70 325,401 -0.01(-0.04%)
Oct 28, 2019 26.71 26.72 26.69 26.71 505,758 -0.02(-0.07%)
Oct 25, 2019 26.71 26.75 26.69 26.73 377,700 +0.03(+0.11%)
Oct 24, 2019 26.61 26.72 26.61 26.70 624,880 +0.08(+0.30%)
Oct 23, 2019 26.64 26.66 26.60 26.62 408,149 -0.01(-0.04%)
Oct 22, 2019 26.61 26.64 26.56 26.63 2,289,345 +0.06(+0.23%)
Oct 21, 2019 26.54 26.59 26.54 26.57 391,115 +0.02(+0.08%)
Oct 18, 2019 26.61 26.63 26.55 26.55 399,200 -0.10(-0.38%)
Oct 17, 2019 26.66 26.68 26.63 26.65 545,396 -0.10(-0.37%)
Oct 16, 2019 26.80 26.82 26.73 26.75 614,588 -0.07(-0.26%)
Oct 15, 2019 26.91 26.92 26.81 26.82 414,209 -0.08(-0.30%)
Oct 14, 2019 26.88 26.90 26.86 26.90 336,675 +0.08(+0.30%)
Oct 11, 2019 26.82 26.86 26.79 26.82 560,200 -0.10(-0.37%)
Oct 10, 2019 26.96 26.99 26.91 26.92 467,333 -0.11(-0.41%)
Oct 09, 2019 27.00 27.05 27.00 27.03 345,971 -0.02(-0.07%)
Oct 08, 2019 27.00 27.08 27.00 27.05 1,320,554 +0.04(+0.15%)
Oct 07, 2019 26.95 27.01 26.94 27.01 452,859 +0.05(+0.19%)
Oct 04, 2019 26.98 27.00 26.95 26.96 2,127,300 -0.02(-0.07%)
Oct 03, 2019 27.00 27.01 26.90 26.98 896,430 -0.01(-0.04%)
Oct 02, 2019 27.03 27.04 26.98 26.99 713,350 -0.02(-0.07%)
Oct 01, 2019 27.16 27.17 27.00 27.01 972,732 -0.09(-0.33%)
Sep 30, 2019 27.10 27.11 27.06 27.10 427,510 +0.09(+0.33%)
Sep 27, 2019 27.04 27.04 26.98 27.01 394,200 -0.04(-0.15%)
Sep 26, 2019 26.95 27.06 26.93 27.05 821,465 +0.07(+0.26%)
Sep 25, 2019 26.90 26.99 26.88 26.98 897,913 +0.21(+0.78%)
Sep 24, 2019 26.85 26.85 26.77 26.77 513,605 -0.10(-0.37%)
Sep 23, 2019 26.89 26.89 26.85 26.87 355,259 +0.04(+0.15%)
Sep 20, 2019 26.83 26.86 26.82 26.83 303,200 +0.07(+0.26%)
Sep 19, 2019 26.76 26.79 26.73 26.76 517,202 -0.06(-0.22%)
Sep 18, 2019 26.76 26.86 26.75 26.82 895,744 +0.10(+0.37%)
Sep 17, 2019 26.82 26.84 26.72 26.72 395,394 -0.12(-0.45%)
Sep 16, 2019 26.80 26.86 26.80 26.84 433,071 +0.12(+0.45%)
Sep 13, 2019 26.71 26.75 26.70 26.72 2,010,700 -0.04(-0.15%)
Sep 12, 2019 26.88 26.90 26.72 26.76 450,363 -0.08(-0.30%)
Sep 11, 2019 26.84 26.87 26.83 26.84 449,527 +0.08(+0.30%)
Sep 10, 2019 26.75 26.77 26.74 26.76 286,901 +0.03(+0.11%)
Sep 09, 2019 26.74 26.75 26.70 26.73 936,088 -0.05(-0.19%)
Sep 06, 2019 26.73 26.78 26.70 26.78 813,300 +0.01(+0.04%)
Sep 05, 2019 26.68 26.77 26.67 26.77 799,863 +0.01(+0.04%)
Sep 04, 2019 26.82 26.83 26.75 26.76 1,136,589 -0.17(-0.63%)
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.