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

27.53 -0.04 (-0.15%)
Streaming Delayed Price Updated: 12:45 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 25.43 25.45 25.40 25.48 2,134,208 -0.12(-0.46%)
Nov 29, 2021 25.61 25.63 25.59 25.60 756,624 +0.05(+0.19%)
Nov 26, 2021 25.59 25.60 25.52 25.55 1,110,033 -0.20(-0.77%)
Nov 24, 2021 25.75 25.77 25.71 25.74 1,018,092 +0.10(+0.39%)
Nov 23, 2021 25.66 25.67 25.61 25.64 783,230 -0.01(-0.04%)
Nov 22, 2021 25.62 25.66 25.59 25.65 1,099,298 +0.13(+0.50%)
Nov 19, 2021 25.48 25.54 25.47 25.53 685,914 +0.13(+0.51%)
Nov 18, 2021 25.45 25.41 25.40 25.40 714,276 -0.07(-0.27%)
Nov 17, 2021 25.50 25.53 25.45 25.47 689,003 -0.05(-0.19%)
Nov 16, 2021 25.46 25.52 25.43 25.52 1,259,439 +0.10(+0.39%)
Nov 15, 2021 25.29 25.42 25.27 25.42 510,054 +0.14(+0.55%)
Nov 12, 2021 25.32 25.32 25.26 25.28 261,769 -0.03(-0.12%)
Nov 11, 2021 25.25 25.31 25.25 25.31 572,560 +0.06(+0.24%)
Nov 10, 2021 25.04 25.25 25.25 1,711,461 +0.27(+1.07%)
Nov 09, 2021 24.99 25.03 24.96 24.98 308,171 -0.03(-0.12%)
Nov 08, 2021 25.03 25.04 24.99 25.01 610,207 -0.05(-0.20%)
Nov 05, 2021 25.11 25.14 25.05 25.06 642,334 -0.02(-0.08%)
Nov 04, 2021 25.05 25.12 25.05 25.08 1,078,281 +0.13(+0.52%)
Nov 03, 2021 25.03 25.05 24.94 24.95 1,716,600 -0.06(-0.24%)
Nov 02, 2021 24.99 25.04 24.98 25.01 1,117,527 +0.06(+0.24%)
Nov 01, 2021 25.02 25.03 24.95 24.95 2,245,679 -0.08(-0.32%)
Oct 29, 2021 24.90 25.08 24.90 25.03 806,228 +0.20(+0.80%)
Oct 28, 2021 24.91 24.91 24.80 24.83 572,766 -0.15(-0.60%)
Oct 27, 2021 24.94 24.98 24.92 24.98 339,037 -0.01(-0.04%)
Oct 26, 2021 24.94 24.99 790,900 +0.05(+0.20%)
Oct 25, 2021 24.95 24.97 24.94 24.94 357,793 +0.04(+0.16%)
Oct 22, 2021 24.91 24.94 24.88 24.90 381,756 -0.05(-0.20%)
Oct 21, 2021 24.89 24.95 24.88 24.95 543,541 +0.06(+0.24%)
Oct 20, 2021 24.92 24.94 24.87 24.89 787,355 -0.04(-0.16%)
Oct 19, 2021 24.91 24.95 24.89 24.93 977,207 -0.06(-0.24%)
Oct 18, 2021 25.00 25.02 24.96 24.99 1,644,969 +0.01(+0.04%)
Oct 15, 2021 25.00 25.03 24.97 24.98 492,535 -0.03(-0.12%)
Oct 14, 2021 24.98 25.02 24.98 25.01 513,446 +0.00(+0.00%)
Oct 13, 2021 25.08 25.09 25.01 25.01 766,451 -0.14(-0.55%)
Oct 12, 2021 25.13 25.17 25.12 25.15 783,645 +0.03(+0.12%)
Oct 11, 2021 25.06 25.12 25.04 25.12 1,899,187 +0.07(+0.28%)
Oct 08, 2021 25.03 25.06 25.02 25.05 386,917 -0.02(-0.08%)
Oct 07, 2021 25.07 25.08 25.04 25.07 474,140 -0.01(-0.04%)
Oct 06, 2021 25.11 25.13 25.07 25.08 1,131,441 +0.07(+0.28%)
Oct 05, 2021 25.03 25.03 24.97 25.01 653,661 +0.05(+0.20%)
Oct 04, 2021 24.96 24.98 24.93 24.96 882,760 -0.08(-0.32%)
Oct 01, 2021 25.01 25.06 25.01 25.04 1,535,251 -0.05(-0.20%)
Sep 30, 2021 25.11 25.13 25.05 25.09 785,167 -0.04(-0.16%)
Sep 29, 2021 25.03 25.13 25.02 25.13 850,572 +0.18(+0.72%)
Sep 28, 2021 24.93 24.97 24.91 24.95 2,278,024 +0.09(+0.36%)
Sep 27, 2021 24.87 24.87 24.83 24.86 257,749 +0.03(+0.12%)
Sep 24, 2021 24.84 24.85 24.81 24.83 463,236 +0.07(+0.28%)
Sep 23, 2021 24.78 24.79 24.74 24.76 520,231 -0.10(-0.40%)
Sep 22, 2021 24.81 24.89 24.75 24.86 891,369 +0.07(+0.28%)
Sep 21, 2021 24.80 24.83 24.79 24.79 630,474 -0.02(-0.08%)
Sep 20, 2021 24.83 24.84 24.79 24.81 1,398,131 +0.01(+0.04%)
Sep 17, 2021 24.75 24.81 24.73 24.80 2,036,137 +0.09(+0.36%)
Sep 16, 2021 24.72 24.74 24.71 24.71 427,938 +0.11(+0.44%)
Sep 15, 2021 24.61 24.64 24.60 24.60 189,440 -0.05(-0.20%)
Sep 14, 2021 24.58 24.67 24.57 24.65 383,809 +0.00(+0.00%)
Sep 13, 2021 24.68 24.68 24.64 24.65 158,907 +0.00(+0.00%)
Sep 10, 2021 24.60 24.66 24.59 24.65 403,142 +0.04(+0.16%)
Sep 09, 2021 24.61 24.66 24.59 24.61 199,411 -0.06(-0.24%)
Sep 08, 2021 24.68 24.72 24.65 24.67 1,013,626 +0.04(+0.16%)
Sep 07, 2021 24.60 24.64 24.58 24.63 456,616 +0.12(+0.49%)
Sep 03, 2021 24.50 24.53 24.48 24.51 732,863 -0.05(-0.20%)
Sep 02, 2021 24.59 24.61 24.55 24.56 813,687 -0.06(-0.24%)
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.