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

28.30 -0.09 (-0.32%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 24.81 24.91 24.81 24.89 1,484,089 +0.05(+0.20%)
Jan 30, 2019 24.97 25.00 24.80 24.84 1,237,383 -0.13(-0.51%)
Jan 29, 2019 24.96 24.97 24.92 24.97 602,991 +0.01(+0.04%)
Jan 28, 2019 24.94 24.97 24.90 24.96 951,339 +0.02(+0.08%)
Jan 25, 2019 25.05 25.05 24.93 24.94 631,395 -0.21(-0.82%)
Jan 24, 2019 25.03 25.18 25.03 25.15 272,793 +0.15(+0.59%)
Jan 23, 2019 25.05 25.07 25.00 25.00 1,176,919 -0.06(-0.23%)
Jan 22, 2019 25.13 25.13 25.04 25.06 810,649 +0.00(+0.00%)
Jan 18, 2019 24.99 25.09 24.99 25.06 1,996,799 +0.08(+0.31%)
Jan 17, 2019 24.98 25.05 24.97 24.98 336,993 +0.00(+0.00%)
Jan 16, 2019 24.96 25.00 24.96 24.98 274,236 +0.03(+0.12%)
Jan 15, 2019 24.91 25.04 24.89 24.95 1,312,282 +0.09(+0.35%)
Jan 14, 2019 24.84 24.87 24.82 24.86 608,953 +0.00(+0.00%)
Jan 11, 2019 24.83 24.90 24.83 24.86 637,209 +0.02(+0.08%)
Jan 10, 2019 24.76 24.85 24.76 24.84 705,194 +0.15(+0.60%)
Jan 09, 2019 24.85 24.87 24.70 24.70 1,319,720 -0.24(-0.94%)
Jan 08, 2019 24.92 24.95 24.90 24.93 1,967,578 +0.08(+0.32%)
Jan 07, 2019 24.86 24.89 24.84 24.85 965,443 -0.11(-0.43%)
Jan 04, 2019 25.12 25.12 24.96 24.96 1,394,679 -0.04(-0.16%)
Jan 03, 2019 25.11 25.11 25.00 25.00 495,985 -0.14(-0.55%)
Jan 02, 2019 25.16 25.20 25.12 25.14 1,266,481 +0.19(+0.75%)
Dec 31, 2018 25.02 25.03 24.95 24.95 637,719 -0.05(-0.20%)
Dec 28, 2018 24.97 25.05 24.97 25.00 909,963 -0.07(-0.27%)
Dec 27, 2018 25.16 25.16 25.02 25.07 583,033 -0.11(-0.43%)
Dec 26, 2018 25.08 25.22 25.06 25.18 738,241 +0.13(+0.51%)
Dec 24, 2018 25.12 25.12 24.99 25.05 925,162 -0.11(-0.44%)
Dec 21, 2018 25.04 25.19 25.04 25.16 1,192,752 +0.16(+0.66%)
Dec 20, 2018 25.04 25.09 24.94 25.00 1,162,457 -0.19(-0.77%)
Dec 19, 2018 25.10 25.19 25.04 25.19 876,326 +0.01(+0.04%)
Dec 18, 2018 25.13 25.19 25.13 25.18 931,569 -0.01(-0.04%)
Dec 17, 2018 25.20 25.22 25.16 25.19 450,873 -0.07(-0.27%)
Dec 14, 2018 25.31 25.33 25.26 25.26 460,337 +0.10(+0.39%)
Dec 13, 2018 25.18 25.23 25.15 25.16 858,661 +0.00(+0.00%)
Dec 12, 2018 25.22 25.22 25.12 25.16 901,417 -0.10(-0.38%)
Dec 11, 2018 25.21 25.29 25.20 25.26 571,822 +0.07(+0.27%)
Dec 10, 2018 25.07 25.21 25.07 25.19 1,127,022 +0.16(+0.66%)
Dec 07, 2018 25.04 25.07 25.00 25.02 1,274,922 -0.07(-0.27%)
Dec 06, 2018 25.09 25.10 25.01 25.09 507,316 -0.01(-0.04%)
Dec 04, 2018 25.01 25.15 25.01 25.10 906,240 -0.05(-0.19%)
Dec 03, 2018 25.10 25.15 25.09 25.15 493,480 +0.01(+0.04%)
Nov 30, 2018 25.10 25.20 25.10 25.14 335,793 +0.10(+0.39%)
Nov 29, 2018 25.07 25.10 25.04 25.04 552,537 -0.04(-0.15%)
Nov 28, 2018 25.22 25.26 25.03 25.08 1,705,566 -0.13(-0.50%)
Nov 27, 2018 25.12 25.25 25.12 25.21 1,109,352 +0.07(+0.27%)
Nov 26, 2018 25.04 25.14 25.04 25.14 252,321 +0.05(+0.19%)
Nov 23, 2018 25.04 25.10 25.04 25.09 151,658 +0.05(+0.19%)
Nov 21, 2018 25.04 25.04 25.04 0 +0.00(+0.00%)
Nov 20, 2018 24.95 25.07 24.95 25.04 386,406 +0.13(+0.51%)
Nov 19, 2018 24.92 24.94 24.87 24.92 512,125 -0.02(-0.08%)
Nov 16, 2018 24.97 24.98 24.93 24.94 1,022,020 -0.18(-0.73%)
Nov 15, 2018 25.16 25.16 25.06 25.12 490,515 +0.06(+0.23%)
Nov 14, 2018 25.15 25.16 25.02 25.06 736,185 -0.09(-0.35%)
Nov 13, 2018 25.17 25.19 25.10 25.15 1,241,925 -0.09(-0.35%)
Nov 12, 2018 25.17 25.24 25.14 25.24 636,727 +0.22(+0.89%)
Nov 09, 2018 25.03 25.07 25.00 25.01 780,356 +0.05(+0.19%)
Nov 08, 2018 24.87 25.01 24.84 24.97 990,253 +0.15(+0.59%)
Nov 07, 2018 24.75 24.85 24.75 24.82 920,449 -0.05(-0.20%)
Nov 06, 2018 24.90 24.91 24.86 24.87 435,254 -0.06(-0.23%)
Nov 05, 2018 24.94 24.94 24.87 24.93 776,101 -0.01(-0.04%)
Nov 02, 2018 24.90 24.97 24.85 24.94 827,782 +0.06(+0.23%)
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.