Skip to main content

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

27.94 -0.09 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2023 27.99 28.00 27.94 27.94 1,910,541 -0.09(-0.32%)
Mar 24, 2023 28.00 28.06 28.00 28.03 2,368,681 +0.17(+0.61%)
Mar 23, 2023 27.78 27.89 27.73 27.86 3,328,788 +0.04(+0.14%)
Mar 22, 2023 27.99 28.04 27.71 27.82 5,645,052 -0.21(-0.75%)
Mar 21, 2023 27.99 28.07 27.97 28.03 2,354,904 -0.01(-0.04%)
Mar 20, 2023 28.06 28.09 28.04 28.04 2,226,008 -0.16(-0.57%)
Mar 17, 2023 28.29 28.32 28.15 28.20 2,192,368 -0.16(-0.56%)
Mar 16, 2023 28.39 28.41 28.31 28.36 2,670,134 -0.03(-0.11%)
Mar 15, 2023 28.47 28.51 28.38 28.39 5,141,315 +0.30(+1.07%)
Mar 14, 2023 28.11 28.20 28.08 28.09 3,386,063 +0.00(+0.00%)
Mar 13, 2023 28.16 28.19 28.06 28.09 5,300,116 -0.26(-0.92%)
Mar 10, 2023 28.35 28.37 28.20 28.35 5,632,847 -0.18(-0.63%)
Mar 09, 2023 28.55 28.56 28.50 28.53 2,748,584 -0.08(-0.28%)
Mar 08, 2023 28.61 28.67 28.55 28.61 3,124,159 -0.01(-0.03%)
Mar 07, 2023 28.35 28.63 28.34 28.62 4,146,331 +0.35(+1.24%)
Mar 06, 2023 28.28 28.30 28.21 28.27 4,169,057 -0.04(-0.14%)
Mar 03, 2023 28.37 28.45 28.30 28.31 2,795,081 -0.11(-0.39%)
Mar 02, 2023 28.46 28.49 28.40 28.42 3,976,360 +0.15(+0.53%)
Mar 01, 2023 28.26 28.34 28.22 28.27 3,931,445 -0.15(-0.53%)
Feb 28, 2023 28.31 28.42 28.26 28.42 4,060,074 +0.08(+0.28%)
Feb 27, 2023 28.38 28.40 28.29 28.34 3,468,408 -0.15(-0.53%)
Feb 24, 2023 28.49 28.50 28.44 28.49 4,869,347 +0.21(+0.74%)
Feb 23, 2023 28.27 28.35 28.25 28.28 4,055,724 +0.01(+0.04%)
Feb 22, 2023 28.18 28.29 28.14 28.27 1,744,723 +0.09(+0.32%)
Feb 21, 2023 28.13 28.20 28.06 28.18 2,531,223 +0.09(+0.32%)
Feb 17, 2023 28.19 28.23 28.07 28.09 4,187,785 -0.02(-0.07%)
Feb 16, 2023 28.14 28.18 28.06 28.11 4,099,500 +0.04(+0.14%)
Feb 15, 2023 28.09 28.14 28.06 28.07 4,805,929 +0.19(+0.68%)
Feb 14, 2023 27.92 27.97 27.78 27.88 3,456,684 -0.02(-0.07%)
Feb 13, 2023 27.99 28.00 27.88 27.90 2,008,088 -0.08(-0.29%)
Feb 10, 2023 27.90 28.01 27.88 27.98 3,201,923 +0.09(+0.32%)
Feb 09, 2023 27.71 27.89 27.71 27.89 3,604,133 -0.04(-0.14%)
Feb 08, 2023 27.88 27.94 27.86 27.93 1,416,402 +0.03(+0.11%)
Feb 07, 2023 28.01 28.06 27.79 27.90 4,281,261 -0.05(-0.18%)
Feb 06, 2023 27.90 28.01 27.87 27.95 6,878,484 +0.16(+0.58%)
Feb 03, 2023 27.65 27.79 27.60 27.79 7,868,238 +0.36(+1.31%)
Feb 02, 2023 27.32 27.48 27.31 27.43 4,301,543 +0.18(+0.66%)
Feb 01, 2023 27.43 27.51 27.22 27.25 7,136,242 -0.26(-0.95%)
Jan 31, 2023 27.55 27.61 27.50 27.51 2,123,630 -0.06(-0.22%)
Jan 30, 2023 27.48 27.57 27.45 27.57 3,004,151 +0.10(+0.36%)
Jan 27, 2023 27.52 27.54 27.44 27.47 2,554,438 +0.04(+0.15%)
Jan 26, 2023 27.40 27.52 27.39 27.43 2,646,186 +0.07(+0.26%)
Jan 25, 2023 27.44 27.47 27.34 27.36 2,230,909 -0.09(-0.33%)
Jan 24, 2023 27.49 27.58 27.43 27.45 1,753,442 -0.03(-0.11%)
Jan 23, 2023 27.51 27.53 27.44 27.48 3,615,627 +0.04(+0.15%)
Jan 20, 2023 27.56 27.60 27.44 27.44 2,634,992 -0.04(-0.15%)
Jan 19, 2023 27.50 27.57 27.44 27.48 2,507,505 -0.07(-0.25%)
Jan 18, 2023 27.33 27.57 27.31 27.55 3,212,963 +0.00(+0.00%)
Jan 17, 2023 27.44 27.58 27.41 27.55 2,566,571 +0.08(+0.29%)
Jan 13, 2023 27.55 27.56 27.46 27.47 2,049,503 -0.01(-0.04%)
Jan 12, 2023 27.57 27.75 27.44 27.48 4,367,448 -0.27(-0.97%)
Jan 11, 2023 27.74 27.80 27.72 27.75 1,929,335 +0.00(+0.00%)
Jan 10, 2023 27.73 27.79 27.69 27.75 1,670,031 +0.02(+0.07%)
Jan 09, 2023 27.78 27.79 27.66 27.73 9,853,328 -0.17(-0.61%)
Jan 06, 2023 28.26 28.33 27.90 27.90 3,793,977 -0.37(-1.31%)
Jan 05, 2023 28.20 28.30 28.19 28.27 3,416,455 +0.26(+0.93%)
Jan 04, 2023 27.97 28.07 27.94 28.01 1,978,663 -0.10(-0.36%)
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.