Skip to main content

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

28.21 +0.03 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 22.71 22.76 22.71 22.75 940,030 +0.03(+0.12%)
Jan 28, 2021 22.75 22.75 22.71 22.73 712,216 -0.06(-0.25%)
Jan 27, 2021 22.74 22.83 22.73 22.78 1,053,709 +0.14(+0.62%)
Jan 26, 2021 22.67 22.69 22.63 22.64 920,107 -0.07(-0.29%)
Jan 25, 2021 22.69 22.74 22.68 22.71 623,118 +0.03(+0.12%)
Jan 22, 2021 22.69 22.69 22.64 22.68 909,121 +0.05(+0.21%)
Jan 21, 2021 22.67 22.69 22.62 22.63 862,830 -0.10(-0.45%)
Jan 20, 2021 22.76 22.79 22.72 22.74 524,470 -0.01(-0.04%)
Jan 19, 2021 22.73 22.76 22.72 22.74 1,510,740 -0.07(-0.29%)
Jan 15, 2021 22.75 22.81 22.74 22.81 1,263,712 +0.15(+0.66%)
Jan 14, 2021 22.74 22.75 22.62 22.66 659,250 -0.05(-0.21%)
Jan 13, 2021 22.70 22.73 22.66 22.71 1,026,511 +0.07(+0.33%)
Jan 12, 2021 22.74 22.74 22.61 22.63 1,460,095 -0.12(-0.53%)
Jan 11, 2021 22.77 22.80 22.71 22.75 1,551,009 +0.14(+0.62%)
Jan 08, 2021 22.54 22.68 22.53 22.61 1,800,428 +0.04(+0.17%)
Jan 07, 2021 22.56 22.61 22.56 22.58 1,092,609 +0.13(+0.58%)
Jan 06, 2021 22.53 22.57 22.45 22.45 1,119,159 -0.03(-0.12%)
Jan 05, 2021 22.55 22.57 22.47 22.47 770,759 -0.13(-0.58%)
Jan 04, 2021 22.48 22.60 22.48 22.60 1,419,071 +0.02(+0.08%)
Dec 31, 2020 22.59 22.59 22.59 1,569,492 +0.07(+0.29%)
Dec 30, 2020 22.55 22.56 22.51 22.52 1,569,492 -0.09(-0.41%)
Dec 29, 2020 22.61 22.63 22.57 22.61 1,550,515 -0.07(-0.33%)
Dec 28, 2020 22.65 22.71 22.62 22.69 1,111,985 +0.00(+0.00%)
Dec 24, 2020 22.67 22.70 22.67 22.69 301,037 +0.02(+0.08%)
Dec 23, 2020 22.67 22.72 22.64 22.67 814,191 -0.10(-0.45%)
Dec 22, 2020 22.68 22.78 22.68 22.77 1,379,978 +0.12(+0.54%)
Dec 21, 2020 22.71 22.72 22.60 22.65 664,237 +0.05(+0.21%)
Dec 18, 2020 22.61 22.64 22.60 22.60 964,177 +0.03(+0.12%)
Dec 17, 2020 22.57 22.59 22.54 22.58 989,160 -0.12(-0.53%)
Dec 16, 2020 22.67 22.79 22.66 22.70 804,649 -0.03(-0.12%)
Dec 15, 2020 22.75 22.78 22.72 22.73 916,446 -0.07(-0.33%)
Dec 14, 2020 22.74 22.83 22.74 22.80 488,708 -0.07(-0.29%)
Dec 11, 2020 22.85 22.88 22.84 22.87 1,092,212 +0.06(+0.25%)
Dec 10, 2020 22.88 22.88 22.78 22.81 653,274 -0.07(-0.29%)
Dec 09, 2020 22.84 22.92 22.82 22.88 556,648 +0.01(+0.04%)
Dec 08, 2020 22.82 22.88 22.82 22.87 657,072 +0.03(+0.12%)
Dec 07, 2020 22.81 22.85 22.77 22.84 962,530 +0.04(+0.16%)
Dec 04, 2020 22.74 22.83 22.74 22.80 1,968,601 +0.03(+0.12%)
Dec 03, 2020 22.77 22.81 22.74 22.77 1,076,464 -0.12(-0.53%)
Dec 02, 2020 22.95 22.96 22.88 22.89 1,207,629 -0.03(-0.12%)
Dec 01, 2020 23.03 23.06 22.90 22.92 1,052,691 -0.20(-0.89%)
Nov 30, 2020 23.01 23.13 23.00 23.13 467,653 +0.06(+0.24%)
Nov 27, 2020 23.11 23.11 23.06 23.07 212,711 -0.05(-0.20%)
Nov 25, 2020 23.15 23.17 23.10 23.12 643,071 -0.04(-0.16%)
Nov 24, 2020 23.24 23.27 23.15 23.15 714,985 -0.11(-0.48%)
Nov 23, 2020 23.15 23.32 23.15 23.27 804,502 +0.04(+0.16%)
Nov 20, 2020 23.19 23.24 23.19 23.23 358,132 +0.03(+0.12%)
Nov 19, 2020 23.30 23.30 23.19 23.20 324,981 -0.04(-0.16%)
Nov 18, 2020 23.22 23.24 23.18 23.24 437,297 +0.01(+0.04%)
Nov 17, 2020 23.21 23.25 23.21 23.23 1,102,504 -0.04(-0.16%)
Nov 16, 2020 23.30 23.31 23.27 23.27 3,210,692 -0.06(-0.24%)
Nov 13, 2020 23.34 23.35 23.31 23.32 1,113,677 -0.05(-0.20%)
Nov 12, 2020 23.39 23.39 23.34 23.37 533,811 +0.00(+0.00%)
Nov 11, 2020 23.41 23.43 23.37 23.37 532,033 +0.03(+0.12%)
Nov 10, 2020 23.29 23.35 23.29 23.34 788,122 +0.00(+0.00%)
Nov 09, 2020 23.16 23.38 23.16 23.34 1,981,521 +0.15(+0.64%)
Nov 06, 2020 23.22 23.27 23.17 23.19 3,753,038 -0.08(-0.36%)
Nov 05, 2020 23.30 23.36 23.25 23.28 1,670,808 -0.22(-0.95%)
Nov 04, 2020 23.55 23.57 23.47 23.50 1,209,096 -0.04(-0.16%)
Nov 03, 2020 23.51 23.55 23.46 23.54 6,658,800 -0.13(-0.55%)
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.