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 (%)
Jun 24, 2021 24.68 24.72 24.66 24.68 414,191 -0.02(-0.08%)
Jun 23, 2021 24.63 24.71 24.61 24.70 1,048,423 +0.04(+0.16%)
Jun 22, 2021 24.73 24.76 24.65 24.66 454,511 -0.04(-0.16%)
Jun 21, 2021 24.74 24.76 24.69 24.70 655,150 -0.12(-0.48%)
Jun 18, 2021 24.81 24.85 24.79 24.82 1,275,915 +0.08(+0.32%)
Jun 17, 2021 24.66 24.75 24.64 24.74 1,970,513 +0.19(+0.77%)
Jun 16, 2021 24.35 24.56 24.34 24.55 1,917,412 +0.20(+0.82%)
Jun 15, 2021 24.34 24.36 24.34 24.35 469,648 +0.02(+0.08%)
Jun 14, 2021 24.31 24.35 24.31 24.33 905,314 -0.02(-0.08%)
Jun 11, 2021 24.30 24.38 24.30 24.35 1,090,054 +0.12(+0.50%)
Jun 10, 2021 24.29 24.29 24.20 24.23 769,581 -0.02(-0.08%)
Jun 09, 2021 24.17 24.26 24.16 24.25 814,720 +0.02(+0.08%)
Jun 08, 2021 24.24 24.25 24.20 24.23 690,111 +0.03(+0.12%)
Jun 07, 2021 24.21 24.23 24.18 24.20 842,863 -0.04(-0.17%)
Jun 04, 2021 24.24 24.25 24.21 24.24 1,383,328 -0.09(-0.37%)
Jun 03, 2021 24.28 24.36 24.28 24.33 2,079,781 +0.15(+0.62%)
Jun 02, 2021 24.22 24.24 24.18 24.18 1,497,396 +0.00(+0.00%)
Jun 01, 2021 24.15 24.18 24.12 24.18 740,200 -0.04(-0.17%)
May 28, 2021 24.30 24.30 24.20 24.22 602,777 +0.02(+0.08%)
May 27, 2021 24.22 24.24 24.19 24.20 354,571 -0.02(-0.08%)
May 26, 2021 24.19 24.24 24.14 24.22 336,312 +0.09(+0.37%)
May 25, 2021 24.13 24.17 24.11 24.13 618,829 -0.03(-0.12%)
May 24, 2021 24.18 24.19 24.15 24.16 715,981 -0.06(-0.25%)
May 21, 2021 24.17 24.26 24.17 24.22 685,865 +0.08(+0.33%)
May 20, 2021 24.20 24.20 24.14 24.14 848,503 -0.12(-0.49%)
May 19, 2021 24.20 24.29 24.14 24.26 1,294,599 +0.11(+0.46%)
May 18, 2021 24.15 24.19 24.14 24.15 673,734 -0.11(-0.45%)
May 17, 2021 24.30 24.31 24.25 24.26 251,844 -0.03(-0.12%)
May 14, 2021 24.31 24.32 24.29 24.29 638,575 -0.10(-0.41%)
May 13, 2021 24.41 24.45 24.38 24.39 450,542 -0.04(-0.16%)
May 12, 2021 24.36 24.43 24.33 24.43 2,379,943 +0.18(+0.74%)
May 11, 2021 24.25 24.26 24.22 24.25 549,537 -0.02(-0.08%)
May 10, 2021 24.22 24.28 24.22 24.27 659,636 +0.00(+0.00%)
May 07, 2021 24.38 24.40 24.27 24.27 1,844,699 -0.18(-0.74%)
May 06, 2021 24.50 24.50 24.45 24.45 476,241 -0.12(-0.49%)
May 05, 2021 24.58 24.59 24.55 24.57 1,563,583 -0.01(-0.04%)
May 04, 2021 24.55 24.59 24.53 24.58 1,225,553 +0.11(+0.45%)
May 03, 2021 24.52 24.52 24.45 24.47 1,026,568 -0.11(-0.45%)
Apr 30, 2021 24.45 24.58 24.45 24.58 1,124,600 +0.20(+0.82%)
Apr 29, 2021 24.39 24.43 24.38 24.38 266,281 +0.01(+0.04%)
Apr 28, 2021 24.50 24.51 24.37 24.37 473,037 -0.09(-0.37%)
Apr 27, 2021 24.47 24.49 24.44 24.46 364,769 +0.01(+0.04%)
Apr 26, 2021 24.48 24.49 24.43 24.45 802,008 +0.00(+0.00%)
Apr 23, 2021 24.48 24.53 24.44 24.45 567,700 -0.14(-0.57%)
Apr 22, 2021 24.55 24.61 24.55 24.59 358,310 +0.07(+0.29%)
Apr 21, 2021 24.60 24.62 24.52 24.52 417,341 -0.03(-0.12%)
Apr 20, 2021 24.52 24.57 24.50 24.55 827,240 +0.04(+0.16%)
Apr 19, 2021 24.53 24.56 24.51 24.51 1,068,085 -0.14(-0.57%)
Apr 16, 2021 24.65 24.67 24.63 24.65 431,600 -0.03(-0.12%)
Apr 15, 2021 24.66 24.70 24.65 24.68 390,279 +0.00(+0.00%)
Apr 14, 2021 24.69 24.72 24.65 24.68 632,455 -0.03(-0.12%)
Apr 13, 2021 24.78 24.78 24.71 24.71 498,723 -0.09(-0.36%)
Apr 12, 2021 24.79 24.82 24.79 24.80 479,868 -0.01(-0.04%)
Apr 09, 2021 24.85 24.86 24.80 24.81 691,100 +0.02(+0.08%)
Apr 08, 2021 24.84 24.84 24.78 24.79 581,950 -0.11(-0.44%)
Apr 07, 2021 24.85 24.92 24.82 24.90 758,860 +0.03(+0.12%)
Apr 06, 2021 24.91 24.92 24.86 24.87 1,845,891 -0.06(-0.24%)
Apr 05, 2021 24.99 25.00 24.92 24.93 1,704,569 -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.