Skip to main content

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

28.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 22.73 22.85 22.73 22.85 1,446,328 +0.17(+0.74%)
Feb 25, 2021 22.54 22.68 22.52 22.68 1,020,883 +0.07(+0.33%)
Feb 24, 2021 22.68 22.72 22.61 22.61 980,509 -0.04(-0.16%)
Feb 23, 2021 22.64 22.67 22.61 22.64 473,889 +0.02(+0.08%)
Feb 22, 2021 22.64 22.67 22.60 22.62 758,518 -0.07(-0.29%)
Feb 19, 2021 22.69 22.72 22.66 22.69 1,248,326 -0.06(-0.25%)
Feb 18, 2021 22.76 22.81 22.74 22.75 628,156 -0.07(-0.33%)
Feb 17, 2021 22.84 22.87 22.82 22.82 1,006,582 +0.09(+0.41%)
Feb 16, 2021 22.74 22.76 22.71 22.73 1,188,576 +0.00(+0.00%)
Feb 12, 2021 22.77 22.78 22.70 22.73 538,523 +0.02(+0.08%)
Feb 11, 2021 22.69 22.73 22.68 22.71 275,769 -0.01(-0.04%)
Feb 10, 2021 22.69 22.72 22.68 22.72 701,892 -0.01(-0.04%)
Feb 09, 2021 22.75 22.77 22.71 22.73 2,153,318 -0.12(-0.53%)
Feb 08, 2021 22.87 22.88 22.83 22.85 1,859,273 -0.01(-0.04%)
Feb 05, 2021 22.91 22.92 22.86 22.86 1,505,031 -0.13(-0.57%)
Feb 04, 2021 22.95 23.01 22.95 22.99 1,494,303 +0.10(+0.45%)
Feb 03, 2021 22.90 22.93 22.89 22.89 1,778,200 -0.01(-0.04%)
Feb 02, 2021 22.89 22.93 22.88 22.89 1,565,912 +0.03(+0.12%)
Feb 01, 2021 22.81 22.88 22.80 22.87 2,342,707 +0.11(+0.49%)
Jan 29, 2021 22.71 22.76 22.71 22.75 940,001 +0.03(+0.12%)
Jan 28, 2021 22.75 22.75 22.71 22.73 712,194 -0.06(-0.25%)
Jan 27, 2021 22.75 22.83 22.73 22.78 1,053,676 +0.14(+0.62%)
Jan 26, 2021 22.67 22.69 22.63 22.64 920,078 -0.07(-0.29%)
Jan 25, 2021 22.69 22.75 22.68 22.71 623,098 +0.03(+0.12%)
Jan 22, 2021 22.69 22.69 22.64 22.68 909,093 +0.05(+0.21%)
Jan 21, 2021 22.67 22.69 22.62 22.63 862,803 -0.10(-0.45%)
Jan 20, 2021 22.76 22.79 22.72 22.74 524,453 -0.01(-0.04%)
Jan 19, 2021 22.73 22.76 22.72 22.75 1,510,692 -0.07(-0.29%)
Jan 15, 2021 22.75 22.81 22.75 22.81 1,263,673 +0.15(+0.66%)
Jan 14, 2021 22.75 22.75 22.63 22.66 659,229 -0.05(-0.21%)
Jan 13, 2021 22.70 22.73 22.66 22.71 1,026,479 +0.07(+0.33%)
Jan 12, 2021 22.75 22.75 22.61 22.63 1,460,049 -0.12(-0.53%)
Jan 11, 2021 22.77 22.80 22.71 22.75 1,550,960 +0.14(+0.62%)
Jan 08, 2021 22.54 22.68 22.53 22.61 1,800,371 +0.04(+0.17%)
Jan 07, 2021 22.56 22.61 22.56 22.58 1,092,575 +0.13(+0.58%)
Jan 06, 2021 22.53 22.57 22.45 22.45 1,119,123 -0.03(-0.12%)
Jan 05, 2021 22.55 22.57 22.47 22.48 770,735 -0.13(-0.58%)
Jan 04, 2021 22.48 22.61 22.48 22.61 1,419,027 +0.02(+0.08%)
Dec 31, 2020 22.59 22.59 22.59 1,569,443 +0.07(+0.29%)
Dec 30, 2020 22.55 22.56 22.51 22.52 1,569,443 -0.09(-0.41%)
Dec 29, 2020 22.61 22.63 22.57 22.61 1,550,467 -0.07(-0.33%)
Dec 28, 2020 22.65 22.71 22.62 22.69 1,111,950 +0.00(+0.00%)
Dec 24, 2020 22.67 22.70 22.67 22.69 301,027 +0.02(+0.08%)
Dec 23, 2020 22.67 22.72 22.64 22.67 814,166 -0.10(-0.45%)
Dec 22, 2020 22.68 22.78 22.68 22.77 1,379,935 +0.12(+0.54%)
Dec 21, 2020 22.71 22.72 22.61 22.65 664,216 +0.05(+0.21%)
Dec 18, 2020 22.61 22.64 22.60 22.61 964,147 +0.03(+0.12%)
Dec 17, 2020 22.57 22.59 22.54 22.58 989,129 -0.12(-0.53%)
Dec 16, 2020 22.67 22.79 22.66 22.70 804,624 -0.03(-0.12%)
Dec 15, 2020 22.75 22.78 22.72 22.73 916,417 -0.07(-0.33%)
Dec 14, 2020 22.75 22.83 22.74 22.80 488,693 -0.07(-0.29%)
Dec 11, 2020 22.85 22.88 22.84 22.87 1,092,178 +0.06(+0.25%)
Dec 10, 2020 22.88 22.88 22.78 22.81 653,254 -0.07(-0.29%)
Dec 09, 2020 22.84 22.92 22.82 22.88 556,631 +0.01(+0.04%)
Dec 08, 2020 22.82 22.88 22.82 22.87 657,052 +0.03(+0.12%)
Dec 07, 2020 22.81 22.85 22.77 22.84 962,500 +0.04(+0.16%)
Dec 04, 2020 22.75 22.83 22.74 22.80 1,968,539 +0.03(+0.12%)
Dec 03, 2020 22.77 22.82 22.75 22.77 1,076,430 -0.12(-0.53%)
Dec 02, 2020 22.95 22.96 22.89 22.89 1,207,591 -0.03(-0.12%)
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.