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

28.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 24.43 24.43 24.43 0 +0.11(+0.44%)
Aug 30, 2018 24.36 24.39 24.33 24.33 628,879 +0.02(+0.08%)
Aug 29, 2018 24.35 24.38 24.29 24.31 615,707 -0.04(-0.16%)
Aug 28, 2018 24.26 24.35 24.26 24.35 1,024,425 +0.00(+0.00%)
Aug 27, 2018 24.40 24.41 24.33 24.35 1,342,245 -0.10(-0.40%)
Aug 24, 2018 24.49 24.51 24.40 24.44 791,284 -0.12(-0.47%)
Aug 23, 2018 24.52 24.59 24.47 24.56 1,177,353 +0.16(+0.64%)
Aug 22, 2018 24.40 24.45 24.38 24.40 1,013,793 -0.07(-0.28%)
Aug 21, 2018 24.54 24.56 24.42 24.47 1,613,138 -0.15(-0.59%)
Aug 20, 2018 24.68 24.70 24.61 24.62 624,970 -0.06(-0.24%)
Aug 17, 2018 24.72 24.74 24.68 24.68 1,050,785 -0.13(-0.51%)
Aug 16, 2018 24.79 24.84 24.73 24.80 660,673 -0.02(-0.08%)
Aug 15, 2018 24.89 24.90 24.81 24.82 905,088 +0.00(+0.00%)
Aug 14, 2018 24.73 24.85 24.72 24.82 1,825,518 +0.10(+0.39%)
Aug 13, 2018 24.70 24.76 24.68 24.72 722,523 +0.01(+0.04%)
Aug 10, 2018 24.72 24.75 24.66 24.71 740,560 +0.17(+0.71%)
Aug 09, 2018 24.43 24.54 24.42 24.54 489,061 +0.15(+0.60%)
Aug 08, 2018 24.42 24.44 24.38 24.39 297,432 -0.03(-0.12%)
Aug 07, 2018 24.39 24.44 24.38 24.42 314,398 -0.03(-0.12%)
Aug 06, 2018 24.47 24.49 24.44 24.45 668,333 +0.04(+0.16%)
Aug 03, 2018 24.43 24.43 24.36 24.41 753,344 +0.02(+0.08%)
Aug 02, 2018 24.35 24.41 24.33 24.39 934,797 +0.14(+0.56%)
Aug 01, 2018 24.26 24.28 24.24 24.26 459,587 +0.03(+0.12%)
Jul 31, 2018 24.21 24.24 24.19 24.23 594,268 +0.05(+0.20%)
Jul 30, 2018 24.22 24.22 24.16 24.18 609,627 -0.09(-0.36%)
Jul 27, 2018 24.29 24.29 24.26 24.27 453,351 -0.03(-0.12%)
Jul 26, 2018 24.22 24.30 24.21 24.30 1,319,698 +0.16(+0.68%)
Jul 25, 2018 24.19 24.25 24.12 24.13 410,482 -0.12(-0.48%)
Jul 24, 2018 24.24 24.26 24.19 24.25 364,897 +0.01(+0.04%)
Jul 23, 2018 24.20 24.27 24.20 24.24 1,625,194 +0.04(+0.16%)
Jul 20, 2018 24.24 24.26 24.18 24.20 1,084,111 -0.19(-0.80%)
Jul 19, 2018 24.47 24.48 24.32 24.39 1,433,271 +0.05(+0.20%)
Jul 18, 2018 24.39 24.39 24.33 24.35 523,268 +0.03(+0.12%)
Jul 17, 2018 24.25 24.36 24.25 24.32 1,272,459 +0.11(+0.44%)
Jul 16, 2018 24.20 24.24 24.18 24.21 472,705 -0.04(-0.16%)
Jul 13, 2018 24.33 24.35 24.25 24.25 560,549 -0.03(-0.12%)
Jul 12, 2018 24.28 24.29 24.24 24.28 1,144,172 +0.02(+0.08%)
Jul 11, 2018 24.09 24.28 24.09 24.26 820,269 +0.16(+0.68%)
Jul 10, 2018 24.15 24.17 24.09 24.09 900,216 +0.01(+0.04%)
Jul 09, 2018 24.03 24.12 24.02 24.08 816,385 +0.01(+0.04%)
Jul 06, 2018 24.06 24.09 24.04 24.07 750,129 -0.08(-0.32%)
Jul 05, 2018 24.17 24.20 24.14 24.15 887,478 -0.08(-0.32%)
Jul 03, 2018 24.23 24.23 24.23 0 -0.08(-0.32%)
Jul 02, 2018 24.36 24.36 24.30 24.31 812,990 +0.12(+0.48%)
Jun 29, 2018 24.29 24.19 24.19 1,180,435 -0.19(-0.80%)
Jun 28, 2018 24.39 24.41 24.34 24.38 823,679 +0.00(+0.00%)
Jun 27, 2018 24.29 24.41 24.29 24.38 1,662,483 +0.15(+0.60%)
Jun 26, 2018 24.17 24.24 24.16 24.24 1,258,425 +0.13(+0.52%)
Jun 25, 2018 24.13 24.15 24.09 24.11 971,098 -0.04(-0.16%)
Jun 22, 2018 24.17 24.24 24.15 24.15 1,646,198 -0.09(-0.36%)
Jun 21, 2018 24.29 24.31 24.20 24.24 3,175,451 -0.07(-0.28%)
Jun 20, 2018 24.29 24.32 24.28 24.31 1,297,092 +0.02(+0.08%)
Jun 19, 2018 24.32 24.34 24.28 24.29 875,884 +0.07(+0.28%)
Jun 18, 2018 24.25 24.25 24.22 24.22 1,192,099 +0.00(+0.00%)
Jun 15, 2018 24.24 24.24 24.22 1,264,695 -0.02(-0.08%)
Jun 14, 2018 24.07 24.24 24.07 24.24 3,944,877 +0.31(+1.30%)
Jun 13, 2018 23.95 24.04 23.90 23.93 1,856,610 -0.04(-0.16%)
Jun 12, 2018 23.92 24.01 23.90 23.97 1,083,904 +0.05(+0.20%)
Jun 11, 2018 23.90 23.93 23.87 23.92 977,749 +0.02(+0.08%)
Jun 08, 2018 23.94 23.95 23.90 23.90 604,704 +0.01(+0.04%)
Jun 07, 2018 23.85 23.89 23.84 23.89 1,058,954 -0.05(-0.20%)
Jun 06, 2018 23.94 23.94 1,572,086 -0.07(-0.28%)
Jun 05, 2018 24.05 24.10 23.96 24.01 1,894,121 -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.