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 (%)
Dec 31, 2021 25.69 25.71 25.62 25.63 1,161,351 -0.11(-0.43%)
Dec 30, 2021 25.74 25.77 25.70 25.74 367,629 +0.04(+0.16%)
Dec 29, 2021 25.74 25.74 25.66 25.70 1,251,991 -0.07(-0.27%)
Dec 28, 2021 25.76 25.80 25.75 25.77 820,230 +0.03(+0.12%)
Dec 27, 2021 25.78 25.78 25.74 25.74 1,345,772 +0.01(+0.04%)
Dec 23, 2021 25.81 25.81 25.73 25.73 2,216,503 -0.02(-0.08%)
Dec 22, 2021 25.80 25.81 25.74 25.75 2,100,910 -0.10(-0.39%)
Dec 21, 2021 25.87 25.91 25.85 25.85 887,009 -0.03(-0.12%)
Dec 20, 2021 25.85 25.89 25.83 25.88 1,422,572 -0.03(-0.12%)
Dec 17, 2021 25.76 25.91 25.76 25.91 545,228 +0.18(+0.70%)
Dec 16, 2021 25.73 25.78 25.71 25.73 1,118,562 -0.11(-0.43%)
Dec 15, 2021 25.89 25.98 25.82 25.84 734,904 -0.04(-0.15%)
Dec 14, 2021 25.81 25.89 25.80 25.88 621,700 +0.05(+0.19%)
Dec 13, 2021 25.76 25.84 25.76 25.83 710,946 +0.08(+0.31%)
Dec 10, 2021 25.80 25.83 25.73 25.75 560,653 -0.04(-0.16%)
Dec 09, 2021 25.76 25.83 25.75 25.79 751,811 +0.09(+0.35%)
Dec 08, 2021 25.78 25.79 25.69 25.70 584,479 -0.12(-0.46%)
Dec 07, 2021 25.89 25.89 25.81 25.82 2,785,147 +0.01(+0.04%)
Dec 06, 2021 25.80 25.85 25.79 25.81 682,110 +0.04(+0.16%)
Dec 03, 2021 25.79 25.86 25.74 25.77 1,324,105 -0.01(-0.04%)
Dec 02, 2021 25.70 25.79 25.70 25.78 732,386 +0.01(+0.04%)
Dec 01, 2021 25.70 25.78 25.65 25.77 1,826,880 +0.07(+0.27%)
Nov 30, 2021 25.65 25.68 25.62 25.70 2,115,618 -0.12(-0.46%)
Nov 29, 2021 25.83 25.86 25.81 25.82 750,034 +0.05(+0.19%)
Nov 26, 2021 25.81 25.82 25.74 25.77 1,100,364 -0.20(-0.77%)
Nov 24, 2021 25.98 26.00 25.94 25.97 1,009,224 +0.10(+0.39%)
Nov 23, 2021 25.89 25.90 25.84 25.87 776,408 -0.01(-0.04%)
Nov 22, 2021 25.85 25.89 25.81 25.88 1,089,723 +0.13(+0.50%)
Nov 19, 2021 25.70 25.76 25.69 25.75 679,940 +0.13(+0.51%)
Nov 18, 2021 25.67 25.63 25.62 25.62 708,055 -0.07(-0.27%)
Nov 17, 2021 25.72 25.75 25.67 25.69 683,002 -0.05(-0.19%)
Nov 16, 2021 25.68 25.74 25.65 25.74 1,248,469 +0.10(+0.39%)
Nov 15, 2021 25.51 25.64 25.49 25.64 505,612 +0.14(+0.55%)
Nov 12, 2021 25.54 25.55 25.48 25.50 259,489 -0.03(-0.12%)
Nov 11, 2021 25.47 25.53 25.47 25.53 567,573 +0.06(+0.24%)
Nov 10, 2021 25.26 25.47 25.47 1,696,553 +0.27(+1.07%)
Nov 09, 2021 25.21 25.25 25.18 25.20 305,487 -0.03(-0.12%)
Nov 08, 2021 25.25 25.26 25.21 25.23 604,892 -0.05(-0.20%)
Nov 05, 2021 25.33 25.37 25.27 25.28 636,739 -0.02(-0.08%)
Nov 04, 2021 25.27 25.34 25.27 25.30 1,068,889 +0.13(+0.52%)
Nov 03, 2021 25.25 25.27 25.16 25.17 1,701,648 -0.06(-0.24%)
Nov 02, 2021 25.21 25.25 25.20 25.23 1,107,793 +0.06(+0.24%)
Nov 01, 2021 25.24 25.25 25.17 25.17 2,226,118 -0.08(-0.32%)
Oct 29, 2021 25.12 25.30 25.12 25.25 799,206 +0.20(+0.80%)
Oct 28, 2021 25.13 25.13 25.02 25.05 567,777 -0.15(-0.60%)
Oct 27, 2021 25.16 25.20 25.14 25.20 336,084 -0.01(-0.04%)
Oct 26, 2021 25.16 25.21 784,011 +0.05(+0.20%)
Oct 25, 2021 25.17 25.19 25.16 25.16 354,677 +0.04(+0.16%)
Oct 22, 2021 25.13 25.16 25.09 25.12 378,431 -0.05(-0.20%)
Oct 21, 2021 25.11 25.17 25.10 25.17 538,807 +0.06(+0.24%)
Oct 20, 2021 25.14 25.16 25.09 25.11 780,497 -0.04(-0.16%)
Oct 19, 2021 25.13 25.16 25.11 25.15 968,695 -0.06(-0.24%)
Oct 18, 2021 25.22 25.24 25.18 25.21 1,630,641 +0.01(+0.04%)
Oct 15, 2021 25.22 25.25 25.19 25.20 488,245 -0.03(-0.12%)
Oct 14, 2021 25.20 25.24 25.20 25.23 508,974 +0.00(+0.00%)
Oct 13, 2021 25.30 25.31 25.23 25.23 759,775 -0.14(-0.55%)
Oct 12, 2021 25.35 25.39 25.34 25.37 776,819 +0.03(+0.12%)
Oct 11, 2021 25.28 25.34 25.26 25.34 1,882,644 +0.07(+0.28%)
Oct 08, 2021 25.25 25.29 25.24 25.27 383,547 -0.02(-0.08%)
Oct 07, 2021 25.29 25.30 25.26 25.29 470,010 -0.01(-0.04%)
Oct 06, 2021 25.33 25.35 25.29 25.30 1,121,586 +0.07(+0.28%)
Oct 05, 2021 25.25 25.25 25.19 25.23 647,968 +0.05(+0.20%)
Oct 04, 2021 25.18 25.20 25.15 25.18 875,071 -0.08(-0.32%)
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.