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

28.51 +0.05 (+0.18%)
Streaming Delayed Price Updated: 2:51 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 24.54 24.55 24.46 24.50 1,160,173 +0.06(+0.24%)
Sep 27, 2018 24.41 24.46 24.36 24.44 2,740,536 +0.17(+0.72%)
Sep 26, 2018 24.31 24.31 24.18 24.27 648,552 +0.01(+0.04%)
Sep 25, 2018 24.22 24.26 24.19 24.26 716,613 +0.02(+0.08%)
Sep 24, 2018 24.16 24.26 24.14 24.24 2,075,860 +0.00(+0.00%)
Sep 21, 2018 24.26 24.28 24.22 24.24 765,716 +0.08(+0.32%)
Sep 20, 2018 24.19 24.23 24.15 24.16 1,286,685 -0.17(-0.72%)
Sep 19, 2018 24.35 24.37 24.30 24.34 276,179 -0.01(-0.04%)
Sep 18, 2018 24.30 24.37 24.27 24.35 405,787 +0.04(+0.16%)
Sep 17, 2018 24.32 24.33 24.30 24.31 348,856 -0.12(-0.48%)
Sep 14, 2018 24.36 24.45 24.35 24.42 1,583,910 +0.09(+0.36%)
Sep 13, 2018 24.30 24.36 24.29 24.34 534,643 -0.07(-0.28%)
Sep 12, 2018 24.46 24.48 24.36 24.40 876,399 -0.09(-0.36%)
Sep 11, 2018 24.49 24.52 24.48 24.49 641,149 +0.02(+0.08%)
Sep 10, 2018 24.47 24.48 24.44 24.47 984,592 -0.05(-0.20%)
Sep 07, 2018 24.49 24.55 24.47 24.52 763,963 +0.07(+0.28%)
Sep 06, 2018 24.43 24.48 24.41 24.45 900,746 +0.00(+0.00%)
Sep 05, 2018 24.45 24.50 24.45 24.45 491,745 -0.09(-0.36%)
Sep 04, 2018 24.56 24.61 24.53 24.54 2,747,230 +0.11(+0.44%)
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%)
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.