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

24.68 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 26.39 26.39 26.31 26.32 569,500 -0.11(-0.42%)
May 30, 2019 26.44 26.46 26.42 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%)
May 01, 2019 26.14 26.23 26.07 26.20 732,946 +0.03(+0.11%)
Apr 30, 2019 26.16 26.20 26.15 26.17 1,107,346 -0.08(-0.30%)
Apr 29, 2019 26.31 26.33 26.25 26.25 293,453 -0.06(-0.23%)
Apr 26, 2019 26.30 26.31 26.25 26.31 268,200 -0.03(-0.11%)
Apr 25, 2019 26.33 26.35 26.30 26.34 709,893 +0.05(+0.19%)
Apr 24, 2019 26.23 26.34 26.19 26.29 565,392 +0.13(+0.50%)
Apr 23, 2019 26.18 26.22 26.16 26.16 733,957 +0.09(+0.35%)
Apr 22, 2019 26.09 26.10 26.07 26.07 230,265 -0.06(-0.23%)
Apr 18, 2019 26.09 26.14 26.08 26.13 491,700 +0.14(+0.54%)
Apr 17, 2019 25.99 26.00 25.98 25.99 162,203 -0.02(-0.08%)
Apr 16, 2019 25.99 26.01 25.96 26.01 267,244 +0.06(+0.23%)
Apr 15, 2019 25.93 25.97 25.93 25.95 197,473 -0.01(-0.04%)
Apr 12, 2019 25.92 25.98 25.91 25.96 336,300 -0.06(-0.23%)
Apr 11, 2019 26.01 26.03 25.98 26.02 287,087 +0.08(+0.31%)
Apr 10, 2019 26.02 26.02 25.93 25.94 1,064,281 -0.04(-0.15%)
Apr 09, 2019 25.93 25.98 25.93 25.98 958,752 +0.01(+0.04%)
Apr 08, 2019 25.98 26.00 25.96 25.97 329,832 -0.09(-0.35%)
Apr 05, 2019 26.04 26.09 26.04 26.06 222,400 +0.03(+0.12%)
Apr 04, 2019 26.05 26.05 26.02 26.03 294,035 +0.03(+0.12%)
Apr 03, 2019 25.98 26.00 25.95 26.00 2,471,187 -0.04(-0.15%)
Apr 02, 2019 26.05 26.10 26.03 26.04 325,470 +0.03(+0.12%)
Apr 01, 2019 25.97 26.03 25.96 26.01 877,341 -0.02(-0.08%)
Mar 29, 2019 25.98 26.03 25.97 26.03 582,400 +0.03(+0.12%)
Mar 28, 2019 25.99 26.03 25.97 26.00 315,018 +0.09(+0.35%)
Mar 27, 2019 25.89 25.92 25.87 25.91 225,278 +0.03(+0.12%)
Mar 26, 2019 25.83 25.88 25.82 25.88 253,961 +0.08(+0.31%)
Mar 25, 2019 25.76 25.81 25.76 25.80 416,081 +0.00(+0.00%)
Mar 22, 2019 25.80 25.86 25.79 25.80 690,000 +0.05(+0.19%)
Mar 21, 2019 25.69 25.81 25.68 25.75 575,836 +0.16(+0.63%)
Mar 20, 2019 25.75 25.78 25.56 25.59 1,034,514 -0.15(-0.58%)
Mar 19, 2019 25.73 25.76 25.72 25.74 269,406 -0.03(-0.12%)
Mar 18, 2019 25.75 25.81 25.75 25.77 381,499 -0.03(-0.12%)
Mar 15, 2019 25.82 25.82 25.77 25.80 349,800 -0.04(-0.15%)
Mar 14, 2019 25.83 25.85 25.82 25.84 266,451 +0.08(+0.31%)
Mar 13, 2019 25.84 25.85 25.75 25.76 519,832 -0.12(-0.46%)
Mar 12, 2019 25.90 25.91 25.85 25.88 593,835 -0.05(-0.19%)
Mar 11, 2019 25.95 25.99 25.93 25.93 606,014 -0.06(-0.23%)
Mar 08, 2019 25.99 25.99 25.96 25.99 512,300 -0.08(-0.31%)
Mar 07, 2019 25.95 26.07 25.95 26.07 689,652 +0.23(+0.89%)
Mar 06, 2019 25.83 25.85 25.82 25.84 782,643 +0.00(+0.00%)
Mar 05, 2019 25.81 25.88 25.80 25.84 426,182 +0.07(+0.27%)
Mar 04, 2019 25.77 25.82 25.77 25.77 254,119 +0.03(+0.12%)
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.