Skip to main content

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

28.33 +0.04 (+0.14%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 22.78 22.90 22.78 22.90 1,206,901 +0.19(+0.82%)
Apr 29, 2021 22.73 22.76 22.72 22.72 285,768 +0.01(+0.04%)
Apr 28, 2021 22.83 22.84 22.71 22.71 507,655 -0.08(-0.37%)
Apr 27, 2021 22.80 22.82 22.77 22.79 391,463 +0.01(+0.04%)
Apr 26, 2021 22.81 22.82 22.76 22.78 860,701 +0.00(+0.00%)
Apr 23, 2021 22.81 22.86 22.77 22.78 609,246 -0.13(-0.57%)
Apr 22, 2021 22.88 22.93 22.87 22.91 384,532 +0.07(+0.29%)
Apr 21, 2021 22.92 22.94 22.85 22.85 447,883 -0.03(-0.12%)
Apr 20, 2021 22.85 22.89 22.83 22.88 887,779 +0.04(+0.16%)
Apr 19, 2021 22.86 22.89 22.84 22.84 1,146,250 -0.13(-0.57%)
Apr 16, 2021 22.97 22.99 22.95 22.97 463,185 -0.03(-0.12%)
Apr 15, 2021 22.98 23.02 22.97 23.00 418,840 +0.00(+0.00%)
Apr 14, 2021 23.01 23.03 22.97 23.00 678,739 -0.03(-0.12%)
Apr 13, 2021 23.09 23.09 23.02 23.02 535,221 -0.08(-0.36%)
Apr 12, 2021 23.10 23.13 23.10 23.11 514,986 -0.01(-0.04%)
Apr 09, 2021 23.16 23.16 23.11 23.12 741,676 +0.02(+0.08%)
Apr 08, 2021 23.15 23.15 23.09 23.10 624,538 -0.10(-0.44%)
Apr 07, 2021 23.16 23.22 23.13 23.20 814,395 +0.03(+0.12%)
Apr 06, 2021 23.21 23.22 23.16 23.17 1,980,978 -0.06(-0.24%)
Apr 05, 2021 23.29 23.30 23.22 23.23 1,829,314 -0.07(-0.32%)
Apr 01, 2021 23.34 23.38 23.30 23.30 2,098,716 -0.10(-0.44%)
Mar 31, 2021 23.40 23.41 23.34 23.41 1,482,878 -0.02(-0.08%)
Mar 30, 2021 23.41 23.43 23.40 23.43 805,113 +0.09(+0.40%)
Mar 29, 2021 23.29 23.33 23.27 23.33 1,210,976 +0.06(+0.24%)
Mar 26, 2021 23.30 23.30 23.26 23.28 702,612 -0.03(-0.12%)
Mar 25, 2021 23.24 23.33 23.24 23.30 1,581,840 +0.07(+0.28%)
Mar 24, 2021 23.23 23.25 23.19 23.24 1,852,247 +0.06(+0.24%)
Mar 23, 2021 23.15 23.18 23.13 23.18 1,340,988 +0.14(+0.61%)
Mar 22, 2021 23.05 23.08 23.02 23.04 913,019 -0.05(-0.20%)
Mar 19, 2021 23.12 23.15 23.07 23.09 2,385,042 +0.01(+0.04%)
Mar 18, 2021 23.05 23.08 23.01 23.08 967,894 +0.14(+0.61%)
Mar 17, 2021 23.06 23.10 22.93 22.94 3,279,334 -0.11(-0.48%)
Mar 16, 2021 23.06 23.11 23.04 23.05 363,593 +0.00(+0.00%)
Mar 15, 2021 23.07 23.09 23.03 23.05 541,658 +0.05(+0.20%)
Mar 12, 2021 23.07 23.09 23.00 23.01 846,741 +0.07(+0.32%)
Mar 11, 2021 23.02 23.05 22.93 22.93 1,763,578 -0.11(-0.49%)
Mar 10, 2021 23.06 23.13 23.04 23.04 2,200,298 -0.04(-0.16%)
Mar 09, 2021 23.11 23.13 23.08 23.08 1,572,966 -0.13(-0.56%)
Mar 08, 2021 23.16 23.21 23.14 23.21 1,776,348 +0.13(+0.56%)
Mar 05, 2021 23.05 23.12 23.04 23.08 2,823,437 +0.08(+0.36%)
Mar 04, 2021 22.89 23.02 22.86 23.00 2,268,716 +0.15(+0.65%)
Mar 03, 2021 22.86 22.87 22.80 22.85 1,089,504 +0.07(+0.29%)
Mar 02, 2021 22.86 22.89 22.78 22.78 1,482,497 -0.08(-0.37%)
Mar 01, 2021 22.83 22.89 22.83 22.87 2,406,873 +0.02(+0.08%)
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%)
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.