Skip to main content

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

29.20 -0.02 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 25.38 25.42 25.32 25.35 2,915,018 +0.05(+0.18%)
May 27, 2022 25.33 25.38 25.27 25.31 2,874,033 -0.06(-0.22%)
May 26, 2022 25.40 25.41 25.34 25.36 1,382,523 -0.08(-0.33%)
May 25, 2022 25.47 25.50 25.40 25.45 1,658,289 +0.09(+0.37%)
May 24, 2022 25.40 25.41 25.31 25.35 3,909,268 -0.07(-0.29%)
May 23, 2022 25.48 25.50 25.41 25.43 3,988,880 -0.23(-0.91%)
May 20, 2022 25.65 25.73 25.64 25.66 2,862,754 +0.06(+0.22%)
May 19, 2022 25.68 25.68 25.57 25.61 6,716,566 -0.27(-1.04%)
May 18, 2022 25.80 25.88 25.75 25.88 2,343,403 +0.13(+0.51%)
May 17, 2022 25.78 25.80 25.73 25.75 8,267,058 -0.21(-0.83%)
May 16, 2022 26.02 26.06 25.94 25.96 1,847,869 -0.10(-0.39%)
May 13, 2022 26.16 26.16 26.02 26.06 3,064,728 -0.07(-0.29%)
May 12, 2022 26.02 26.14 25.99 26.14 3,449,139 +0.22(+0.86%)
May 11, 2022 25.82 25.91 25.75 25.91 2,468,573 +0.03(+0.11%)
May 10, 2022 25.81 25.90 25.81 25.88 10,906,074 +0.06(+0.22%)
May 09, 2022 25.85 25.91 25.75 25.83 3,238,500 +0.01(+0.04%)
May 06, 2022 25.75 25.85 25.72 25.82 2,689,979 +0.05(+0.18%)
May 05, 2022 25.72 25.89 25.72 25.77 3,397,100 +0.21(+0.84%)
May 04, 2022 25.72 25.81 25.52 25.56 11,384,988 -0.21(-0.83%)
May 03, 2022 25.70 25.80 25.68 25.77 2,360,515 -0.05(-0.18%)
May 02, 2022 25.79 25.85 25.74 25.82 2,520,827 +0.13(+0.51%)
Apr 29, 2022 25.72 25.74 25.61 25.69 3,250,934 -0.10(-0.40%)
Apr 28, 2022 25.83 25.88 25.78 25.79 2,610,882 +0.15(+0.58%)
Apr 27, 2022 25.67 25.72 25.61 25.64 4,155,909 +0.16(+0.62%)
Apr 26, 2022 25.39 25.49 25.38 25.48 2,405,422 +0.16(+0.63%)
Apr 25, 2022 25.33 25.37 25.30 25.33 2,486,015 +0.12(+0.48%)
Apr 22, 2022 25.14 25.24 25.13 25.20 1,295,736 +0.15(+0.60%)
Apr 21, 2022 24.94 25.07 24.93 25.06 2,339,927 +0.07(+0.30%)
Apr 20, 2022 25.01 25.03 24.96 24.98 1,325,680 -0.18(-0.70%)
Apr 19, 2022 25.15 25.17 25.11 25.16 1,608,264 +0.06(+0.22%)
Apr 18, 2022 25.05 25.12 25.03 25.10 1,233,157 +0.10(+0.41%)
Apr 14, 2022 24.97 25.09 24.97 25.00 1,637,373 +0.11(+0.45%)
Apr 13, 2022 25.03 25.04 24.86 24.89 3,119,338 -0.10(-0.41%)
Apr 12, 2022 24.89 24.99 24.87 24.99 1,513,457 +0.08(+0.34%)
Apr 11, 2022 24.90 24.92 24.86 24.91 855,542 +0.06(+0.22%)
Apr 08, 2022 24.93 24.95 24.84 24.85 1,831,693 +0.00(+0.00%)
Apr 07, 2022 24.79 24.86 24.77 24.85 944,939 +0.05(+0.19%)
Apr 06, 2022 24.75 24.86 24.74 24.80 1,774,461 +0.02(+0.08%)
Apr 05, 2022 24.65 24.79 24.61 24.79 2,233,956 +0.13(+0.53%)
Apr 04, 2022 24.63 24.67 24.61 24.65 1,242,896 +0.11(+0.46%)
Apr 01, 2022 24.57 24.60 24.54 24.54 1,957,755 +0.04(+0.15%)
Mar 31, 2022 24.49 24.52 24.40 24.51 1,802,188 +0.10(+0.42%)
Mar 30, 2022 24.38 24.41 24.35 24.40 4,263,125 -0.13(-0.53%)
Mar 29, 2022 24.46 24.55 24.42 24.53 1,655,137 -0.15(-0.60%)
Mar 28, 2022 24.75 24.75 24.65 24.68 1,166,264 +0.07(+0.30%)
Mar 25, 2022 24.59 24.63 24.55 24.61 643,071 +0.01(+0.04%)
Mar 24, 2022 24.63 24.65 24.57 24.60 1,788,296 +0.03(+0.11%)
Mar 23, 2022 24.61 24.64 24.56 24.57 499,941 +0.03(+0.11%)
Mar 22, 2022 24.52 24.56 24.50 24.54 996,493 -0.01(-0.04%)
Mar 21, 2022 24.48 24.55 24.46 24.55 1,322,502 +0.09(+0.38%)
Mar 18, 2022 24.56 24.57 24.45 24.46 980,648 +0.03(+0.11%)
Mar 17, 2022 24.48 24.50 24.35 24.43 3,314,748 -0.06(-0.23%)
Mar 16, 2022 24.57 24.69 24.49 24.49 2,101,862 -0.18(-0.72%)
Mar 15, 2022 24.60 24.71 24.57 24.66 818,415 -0.03(-0.11%)
Mar 14, 2022 24.65 24.70 24.60 24.69 1,866,838 -0.01(-0.04%)
Mar 11, 2022 24.59 24.75 24.56 24.70 1,782,994 +0.13(+0.53%)
Mar 10, 2022 24.52 24.58 24.50 24.57 1,178,357 +0.12(+0.50%)
Mar 09, 2022 24.46 24.52 24.40 24.45 1,711,663 -0.24(-0.98%)
Mar 08, 2022 24.69 24.75 24.61 24.69 1,606,810 -0.05(-0.19%)
Mar 07, 2022 24.63 24.77 24.62 24.74 2,691,508 +0.18(+0.72%)
Mar 04, 2022 24.65 24.66 24.56 24.56 3,469,558 +0.19(+0.76%)
Mar 03, 2022 24.35 24.43 24.33 24.38 1,910,492 +0.09(+0.38%)
Mar 02, 2022 24.34 24.40 24.26 24.28 1,557,706 -0.02(-0.08%)
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.