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

26.06 USD +0.22 (+0.85%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 25.86 25.88 25.80 25.82 814,130 -0.01(-0.04%)
Oct 30, 2018 25.76 25.84 25.75 25.83 571,714 +0.11(+0.43%)
Oct 29, 2018 25.71 25.75 25.69 25.72 400,702 +0.07(+0.27%)
Oct 26, 2018 25.75 25.75 25.63 25.65 585,100 -0.07(-0.27%)
Oct 25, 2018 25.66 25.75 25.66 25.72 1,760,082 +0.07(+0.27%)
Oct 24, 2018 25.66 25.67 25.62 25.65 1,189,192 +0.13(+0.51%)
Oct 23, 2018 25.54 25.56 25.49 25.52 711,343 -0.04(-0.16%)
Oct 22, 2018 25.52 25.57 25.52 25.56 1,247,042 +0.09(+0.35%)
Oct 19, 2018 25.51 25.52 25.42 25.47 667,100 -0.05(-0.20%)
Oct 18, 2018 25.44 25.53 25.42 25.52 541,917 +0.11(+0.43%)
Oct 17, 2018 25.36 25.43 25.33 25.41 641,535 +0.13(+0.51%)
Oct 16, 2018 25.21 25.28 25.21 25.28 244,940 +0.01(+0.04%)
Oct 15, 2018 25.27 25.29 25.25 25.27 422,668 -0.06(-0.24%)
Oct 12, 2018 25.31 25.36 25.30 25.33 1,070,300 +0.08(+0.32%)
Oct 11, 2018 25.29 25.34 25.25 25.25 446,714 -0.14(-0.55%)
Oct 10, 2018 25.39 25.42 25.35 25.39 1,051,552 -0.03(-0.12%)
Oct 09, 2018 25.51 25.54 25.41 25.42 898,675 -0.01(-0.04%)
Oct 08, 2018 25.50 25.51 25.43 25.43 761,246 +0.03(+0.12%)
Oct 05, 2018 25.41 25.45 25.39 25.40 1,279,500 -0.03(-0.12%)
Oct 04, 2018 25.43 25.48 25.38 25.43 1,018,010 +0.01(+0.04%)
Oct 03, 2018 25.38 25.45 25.37 25.42 1,033,837 +0.08(+0.32%)
Oct 02, 2018 25.37 25.39 25.32 25.34 1,471,815 +0.04(+0.16%)
Oct 01, 2018 25.27 25.33 25.25 25.30 1,595,100 +0.04(+0.16%)
Sep 28, 2018 25.30 25.31 25.22 25.26 1,125,300 +0.06(+0.24%)
Sep 27, 2018 25.17 25.21 25.12 25.20 2,658,160 +0.18(+0.72%)
Sep 26, 2018 25.06 25.06 24.93 25.02 629,058 +0.01(+0.04%)
Sep 25, 2018 24.97 25.01 24.94 25.01 695,073 +0.02(+0.08%)
Sep 24, 2018 24.91 25.01 24.89 24.99 2,013,463 +0.00(+0.00%)
Sep 21, 2018 25.01 25.03 24.97 24.99 742,700 +0.08(+0.32%)
Sep 20, 2018 24.94 24.98 24.90 24.91 1,248,009 -0.18(-0.72%)
Sep 19, 2018 25.10 25.13 25.06 25.09 267,878 -0.01(-0.04%)
Sep 18, 2018 25.05 25.13 25.02 25.10 393,590 +0.04(+0.16%)
Sep 17, 2018 25.07 25.09 25.05 25.06 338,370 -0.12(-0.48%)
Sep 14, 2018 25.12 25.21 25.10 25.18 1,536,300 +0.09(+0.36%)
Sep 13, 2018 25.05 25.11 25.04 25.09 518,573 -0.07(-0.28%)
Sep 12, 2018 25.22 25.24 25.12 25.16 850,056 -0.09(-0.36%)
Sep 11, 2018 25.25 25.28 25.23 25.25 621,877 +0.02(+0.08%)
Sep 10, 2018 25.23 25.24 25.20 25.23 954,997 -0.05(-0.20%)
Sep 07, 2018 25.25 25.31 25.23 25.28 741,000 +0.07(+0.28%)
Sep 06, 2018 25.19 25.24 25.17 25.21 873,671 +0.00(+0.00%)
Sep 05, 2018 25.21 25.26 25.20 25.21 476,964 -0.09(-0.36%)
Sep 04, 2018 25.32 25.37 25.29 25.30 2,664,652 +0.11(+0.44%)
Aug 31, 2018 25.19 25.19 25.19 0 +0.11(+0.44%)
Aug 30, 2018 25.11 25.15 25.08 25.08 609,976 +0.02(+0.08%)
Aug 29, 2018 25.10 25.14 25.05 25.06 597,200 -0.04(-0.16%)
Aug 28, 2018 25.01 25.10 25.01 25.10 993,633 +0.00(+0.00%)
Aug 27, 2018 25.16 25.17 25.08 25.10 1,301,899 -0.10(-0.40%)
Aug 24, 2018 25.25 25.27 25.16 25.20 767,500 -0.12(-0.47%)
Aug 23, 2018 25.28 25.35 25.23 25.32 1,141,964 +0.16(+0.64%)
Aug 22, 2018 25.16 25.21 25.14 25.16 983,320 -0.07(-0.28%)
Aug 21, 2018 25.30 25.32 25.17 25.23 1,564,650 -0.15(-0.59%)
Aug 20, 2018 25.44 25.47 25.37 25.38 606,185 -0.06(-0.24%)
Aug 17, 2018 25.49 25.50 25.44 25.44 1,019,200 -0.13(-0.51%)
Aug 16, 2018 25.56 25.61 25.50 25.57 640,815 -0.02(-0.08%)
Aug 15, 2018 25.66 25.67 25.58 25.59 877,883 +0.00(+0.00%)
Aug 14, 2018 25.50 25.62 25.49 25.59 1,770,646 +0.10(+0.39%)
Aug 13, 2018 25.47 25.52 25.44 25.49 700,805 +0.01(+0.04%)
Aug 10, 2018 25.49 25.52 25.42 25.48 718,300 +0.18(+0.71%)
Aug 09, 2018 25.19 25.30 25.18 25.30 474,361 +0.15(+0.60%)
Aug 08, 2018 25.18 25.20 25.14 25.15 288,492 -0.03(-0.12%)
Aug 07, 2018 25.15 25.20 25.14 25.18 304,948 -0.03(-0.12%)
Aug 06, 2018 25.23 25.25 25.20 25.21 648,244 +0.04(+0.16%)
Aug 03, 2018 25.19 25.19 25.11 25.17 730,700 +0.02(+0.08%)
Aug 02, 2018 25.10 25.17 25.08 25.15 906,699 +0.14(+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.