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

28.39 -0.09 (-0.32%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 25.65 25.69 25.64 25.66 1,129,520 -0.08(-0.31%)
Apr 29, 2019 25.79 25.81 25.73 25.73 299,329 -0.06(-0.23%)
Apr 26, 2019 25.78 25.79 25.74 25.79 273,570 -0.03(-0.11%)
Apr 25, 2019 25.81 25.83 25.78 25.82 724,108 +0.05(+0.19%)
Apr 24, 2019 25.72 25.82 25.68 25.77 576,713 +0.13(+0.50%)
Apr 23, 2019 25.67 25.71 25.65 25.65 748,654 +0.09(+0.35%)
Apr 22, 2019 25.58 25.59 25.56 25.56 234,875 -0.06(-0.23%)
Apr 18, 2019 25.58 25.63 25.57 25.62 501,546 +0.14(+0.54%)
Apr 17, 2019 25.48 25.49 25.47 25.48 165,451 -0.02(-0.08%)
Apr 16, 2019 25.48 25.50 25.45 25.50 272,595 +0.06(+0.23%)
Apr 15, 2019 25.42 25.46 25.42 25.44 201,427 -0.01(-0.04%)
Apr 12, 2019 25.41 25.47 25.40 25.45 343,034 -0.06(-0.23%)
Apr 11, 2019 25.50 25.52 25.47 25.51 292,835 +0.08(+0.31%)
Apr 10, 2019 25.51 25.51 25.42 25.43 1,085,592 -0.04(-0.15%)
Apr 09, 2019 25.42 25.47 25.42 25.47 977,950 +0.01(+0.04%)
Apr 08, 2019 25.47 25.49 25.45 25.46 336,436 -0.09(-0.35%)
Apr 05, 2019 25.53 25.58 25.53 25.55 226,853 +0.03(+0.12%)
Apr 04, 2019 25.54 25.54 25.51 25.52 299,922 +0.03(+0.12%)
Apr 03, 2019 25.47 25.49 25.44 25.49 2,520,671 -0.04(-0.15%)
Apr 02, 2019 25.54 25.58 25.52 25.53 331,987 +0.03(+0.12%)
Apr 01, 2019 25.46 25.52 25.45 25.50 894,909 -0.02(-0.08%)
Mar 29, 2019 25.47 25.52 25.46 25.52 594,062 +0.03(+0.12%)
Mar 28, 2019 25.48 25.52 25.46 25.49 321,326 +0.09(+0.35%)
Mar 27, 2019 25.38 25.41 25.36 25.40 229,789 +0.03(+0.12%)
Mar 26, 2019 25.32 25.37 25.31 25.37 259,046 +0.08(+0.31%)
Mar 25, 2019 25.25 25.30 25.25 25.29 424,412 +0.00(+0.00%)
Mar 22, 2019 25.29 25.35 25.28 25.29 703,816 +0.05(+0.19%)
Mar 21, 2019 25.19 25.30 25.18 25.24 587,366 +0.16(+0.63%)
Mar 20, 2019 25.24 25.27 25.06 25.09 1,055,229 -0.15(-0.58%)
Mar 19, 2019 25.22 25.25 25.22 25.23 274,800 -0.03(-0.12%)
Mar 18, 2019 25.24 25.30 25.24 25.26 389,138 -0.03(-0.12%)
Mar 15, 2019 25.31 25.31 25.26 25.29 356,804 -0.04(-0.15%)
Mar 14, 2019 25.32 25.34 25.31 25.33 271,786 +0.08(+0.31%)
Mar 13, 2019 25.33 25.34 25.24 25.25 530,241 -0.12(-0.46%)
Mar 12, 2019 25.39 25.40 25.34 25.37 605,726 -0.05(-0.19%)
Mar 11, 2019 25.44 25.48 25.42 25.42 618,149 -0.06(-0.23%)
Mar 08, 2019 25.48 25.48 25.45 25.48 522,558 -0.08(-0.31%)
Mar 07, 2019 25.44 25.56 25.44 25.56 703,461 +0.23(+0.89%)
Mar 06, 2019 25.32 25.34 25.31 25.33 798,315 +0.00(+0.00%)
Mar 05, 2019 25.30 25.37 25.29 25.33 434,716 +0.07(+0.27%)
Mar 04, 2019 25.26 25.31 25.26 25.26 259,207 +0.03(+0.12%)
Mar 01, 2019 25.13 25.24 25.11 25.23 904,353 +0.10(+0.39%)
Feb 28, 2019 25.11 25.17 25.10 25.14 347,330 +0.02(+0.08%)
Feb 27, 2019 25.07 25.14 25.07 25.12 396,906 +0.02(+0.08%)
Feb 26, 2019 25.16 25.20 25.06 25.10 399,279 -0.10(-0.39%)
Feb 25, 2019 25.18 25.23 25.18 25.20 379,539 -0.02(-0.08%)
Feb 22, 2019 25.22 25.24 25.19 25.22 169,018 -0.01(-0.04%)
Feb 21, 2019 25.19 25.24 25.19 25.22 213,280 +0.02(+0.08%)
Feb 20, 2019 25.22 25.22 25.14 25.21 359,251 +0.02(+0.08%)
Feb 19, 2019 25.28 25.28 25.18 25.19 1,090,642 -0.10(-0.39%)
Feb 15, 2019 25.32 25.37 25.27 25.28 489,611 -0.05(-0.19%)
Feb 14, 2019 25.33 25.39 25.31 25.33 533,047 -0.03(-0.12%)
Feb 13, 2019 25.31 25.36 25.26 25.36 381,544 +0.14(+0.54%)
Feb 12, 2019 25.29 25.31 25.22 25.22 445,711 -0.09(-0.35%)
Feb 11, 2019 25.27 25.34 25.27 25.31 845,501 +0.10(+0.39%)
Feb 08, 2019 25.19 25.22 25.17 25.22 268,980 +0.03(+0.12%)
Feb 07, 2019 25.15 25.19 25.14 25.19 404,859 +0.06(+0.23%)
Feb 06, 2019 25.05 25.14 25.05 25.13 586,734 +0.10(+0.39%)
Feb 05, 2019 25.01 25.06 24.98 25.03 645,709 +0.07(+0.27%)
Feb 04, 2019 24.96 25.00 24.96 24.96 822,834 +0.07(+0.28%)
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.