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

25.21 USD +0.01 (+0.04%)
Official Closing Price Updated: 6:30 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 25.15 25.29 25.13 25.28 1,742,300 +0.15(+0.60%)
Jul 30, 2020 25.20 25.25 25.12 25.13 537,218 -0.10(-0.40%)
Jul 29, 2020 25.28 25.28 25.17 25.23 1,282,620 -0.12(-0.47%)
Jul 28, 2020 25.33 25.36 25.29 25.35 1,246,295 +0.04(+0.16%)
Jul 27, 2020 25.33 25.35 25.25 25.31 1,412,942 -0.19(-0.75%)
Jul 24, 2020 25.55 25.58 25.49 25.50 1,095,100 -0.11(-0.43%)
Jul 23, 2020 25.68 25.69 25.56 25.61 1,249,871 -0.05(-0.19%)
Jul 22, 2020 25.65 25.67 25.62 25.66 653,756 -0.07(-0.27%)
Jul 21, 2020 25.86 25.87 25.67 25.73 1,351,008 -0.16(-0.62%)
Jul 20, 2020 25.93 25.97 25.88 25.89 296,508 -0.04(-0.15%)
Jul 17, 2020 25.97 25.97 25.91 25.93 420,200 -0.11(-0.42%)
Jul 16, 2020 25.98 26.05 25.91 26.04 373,850 +0.09(+0.35%)
Jul 15, 2020 25.90 25.98 25.87 25.95 525,366 -0.07(-0.27%)
Jul 14, 2020 26.09 26.09 25.99 26.02 774,406 -0.05(-0.19%)
Jul 13, 2020 26.07 26.09 26.01 26.07 374,767 -0.04(-0.15%)
Jul 10, 2020 26.09 26.13 26.06 26.11 219,400 -0.04(-0.15%)
Jul 09, 2020 26.04 26.16 26.03 26.15 629,160 +0.09(+0.35%)
Jul 08, 2020 26.14 26.15 26.05 26.06 438,952 -0.14(-0.53%)
Jul 07, 2020 26.15 26.22 26.15 26.20 598,251 +0.06(+0.23%)
Jul 06, 2020 26.12 26.17 26.09 26.14 984,084 -0.14(-0.53%)
Jul 02, 2020 26.24 26.33 26.20 26.28 519,200 +0.02(+0.08%)
Jul 01, 2020 26.31 26.33 26.23 26.26 736,878 -0.06(-0.23%)
Jun 30, 2020 26.39 26.41 26.28 26.32 995,434 -0.04(-0.15%)
Jun 29, 2020 26.28 26.39 26.28 26.36 551,374 +0.01(+0.04%)
Jun 26, 2020 26.33 26.41 26.32 26.35 556,200 +0.04(+0.15%)
Jun 25, 2020 26.35 26.37 26.31 26.31 1,144,843 +0.04(+0.15%)
Jun 24, 2020 26.21 26.29 26.20 26.27 1,174,937 +0.12(+0.46%)
Jun 23, 2020 26.10 26.15 26.05 26.15 1,563,792 -0.09(-0.34%)
Jun 22, 2020 26.32 26.32 26.21 26.24 935,080 -0.14(-0.53%)
Jun 19, 2020 26.30 26.42 26.30 26.38 1,957,900 +0.03(+0.11%)
Jun 18, 2020 26.31 26.38 26.29 26.35 616,000 +0.10(+0.38%)
Jun 17, 2020 26.24 26.33 26.24 26.25 751,281 +0.02(+0.08%)
Jun 16, 2020 26.17 26.30 26.17 26.23 1,421,417 +0.08(+0.31%)
Jun 15, 2020 26.28 26.30 26.11 26.15 725,474 -0.11(-0.42%)
Jun 12, 2020 26.18 26.37 26.14 26.26 1,784,900 +0.07(+0.27%)
Jun 11, 2020 26.04 26.20 25.97 26.19 1,077,562 +0.26(+1.00%)
Jun 10, 2020 25.99 26.07 25.88 25.93 1,231,223 -0.13(-0.50%)
Jun 09, 2020 26.14 26.15 26.02 26.06 1,034,089 -0.08(-0.31%)
Jun 08, 2020 26.16 26.18 26.12 26.14 1,794,522 -0.07(-0.27%)
Jun 05, 2020 26.16 26.23 26.14 26.21 4,095,400 +0.05(+0.19%)
Jun 04, 2020 26.28 26.28 26.10 26.16 3,238,724 -0.10(-0.38%)
Jun 03, 2020 26.38 26.39 26.26 26.26 6,784,641 -0.16(-0.61%)
Jun 02, 2020 26.40 26.44 26.36 26.42 787,430 -0.03(-0.11%)
Jun 01, 2020 26.53 26.55 26.45 26.45 1,381,432 -0.15(-0.56%)
May 29, 2020 26.58 26.65 26.53 26.60 1,369,300 -0.04(-0.15%)
May 28, 2020 26.72 26.74 26.61 26.64 3,065,105 -0.14(-0.52%)
May 27, 2020 26.78 26.87 26.76 26.78 581,947 -0.01(-0.04%)
May 26, 2020 26.81 26.82 26.75 26.79 1,059,312 -0.20(-0.74%)
May 22, 2020 27.00 27.03 26.98 26.99 2,072,100 +0.08(+0.30%)
May 21, 2020 26.84 26.94 26.83 26.91 1,025,449 +0.06(+0.22%)
May 20, 2020 26.83 26.86 26.79 26.85 1,789,799 -0.09(-0.33%)
May 19, 2020 26.93 26.95 26.87 26.94 803,594 -0.02(-0.07%)
May 18, 2020 27.08 27.10 26.95 26.96 1,819,624 -0.22(-0.81%)
May 15, 2020 27.12 27.20 27.09 27.18 450,700 +0.02(+0.07%)
May 14, 2020 27.19 27.21 27.13 27.16 940,259 +0.03(+0.11%)
May 13, 2020 27.02 27.15 27.00 27.13 826,982 +0.05(+0.18%)
May 12, 2020 27.02 27.08 26.99 27.08 629,395 -0.05(-0.18%)
May 11, 2020 27.08 27.16 27.05 27.13 4,346,053 +0.10(+0.37%)
May 08, 2020 27.03 27.06 26.91 27.03 1,091,300 -0.01(-0.04%)
May 07, 2020 27.15 27.18 27.01 27.04 653,193 -0.08(-0.29%)
May 06, 2020 27.07 27.13 27.04 27.12 754,884 +0.13(+0.48%)
May 05, 2020 27.00 27.03 26.90 26.99 4,938,168 +0.02(+0.07%)
May 04, 2020 26.93 26.98 26.91 26.97 1,000,537 +0.15(+0.56%)
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.