Skip to main content

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

28.37 +0.08 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 24.11 24.11 24.03 24.04 623,416 -0.10(-0.42%)
May 30, 2019 24.15 24.17 24.13 24.14 249,879 +0.01(+0.04%)
May 29, 2019 24.12 24.14 24.10 24.14 383,039 +0.05(+0.23%)
May 28, 2019 24.03 24.10 24.03 24.08 487,550 +0.10(+0.42%)
May 24, 2019 24.03 24.03 23.98 23.98 217,949 -0.08(-0.34%)
May 23, 2019 24.17 24.18 24.03 24.06 589,366 -0.05(-0.19%)
May 22, 2019 24.09 24.11 24.08 24.11 340,998 +0.02(+0.08%)
May 21, 2019 24.09 24.11 24.03 24.09 830,531 +0.04(+0.15%)
May 20, 2019 24.06 24.06 24.04 24.05 438,297 -0.02(-0.08%)
May 17, 2019 24.03 24.07 24.03 24.07 437,431 +0.05(+0.23%)
May 16, 2019 23.99 24.04 23.99 24.02 185,450 +0.06(+0.27%)
May 15, 2019 23.97 23.98 23.93 23.95 453,912 +0.01(+0.04%)
May 14, 2019 23.93 23.94 23.93 23.94 218,998 +0.05(+0.23%)
May 13, 2019 23.82 23.90 23.82 23.89 432,853 +0.00(+0.00%)
May 10, 2019 23.86 23.90 23.83 23.89 298,955 -0.01(-0.04%)
May 09, 2019 23.94 23.96 23.86 23.90 224,438 -0.05(-0.19%)
May 08, 2019 23.93 23.96 23.91 23.94 278,139 +0.01(+0.04%)
May 07, 2019 23.94 23.98 23.93 23.93 494,013 +0.02(+0.08%)
May 06, 2019 23.95 23.96 23.91 23.92 496,003 +0.02(+0.08%)
May 03, 2019 24.00 24.00 23.90 23.90 1,415,083 -0.09(-0.38%)
May 02, 2019 23.94 24.00 23.94 23.99 262,801 +0.05(+0.23%)
May 01, 2019 23.88 23.96 23.82 23.93 802,336 +0.03(+0.11%)
Apr 30, 2019 23.90 23.94 23.89 23.91 1,212,181 -0.07(-0.30%)
Apr 29, 2019 24.03 24.05 23.98 23.98 321,235 -0.05(-0.23%)
Apr 26, 2019 24.03 24.03 23.98 24.03 293,591 -0.03(-0.11%)
Apr 25, 2019 24.05 24.07 24.02 24.06 777,100 +0.05(+0.19%)
Apr 24, 2019 23.96 24.06 23.93 24.02 618,919 +0.12(+0.50%)
Apr 23, 2019 23.92 23.95 23.90 23.90 803,442 +0.08(+0.35%)
Apr 22, 2019 23.83 23.84 23.82 23.82 252,064 -0.05(-0.23%)
Apr 18, 2019 23.83 23.88 23.82 23.87 538,250 +0.13(+0.54%)
Apr 17, 2019 23.74 23.76 23.73 23.74 177,559 -0.02(-0.08%)
Apr 16, 2019 23.74 23.76 23.71 23.76 292,544 +0.05(+0.23%)
Apr 15, 2019 23.69 23.72 23.69 23.71 216,168 -0.01(-0.04%)
Apr 12, 2019 23.68 23.73 23.67 23.71 368,138 -0.05(-0.23%)
Apr 11, 2019 23.76 23.78 23.73 23.77 314,266 +0.07(+0.31%)
Apr 10, 2019 23.77 23.77 23.69 23.70 1,165,039 -0.04(-0.15%)
Apr 09, 2019 23.69 23.73 23.69 23.73 1,049,519 +0.01(+0.04%)
Apr 08, 2019 23.73 23.75 23.71 23.72 361,058 -0.08(-0.35%)
Apr 05, 2019 23.79 23.83 23.79 23.81 243,455 +0.03(+0.12%)
Apr 04, 2019 23.80 23.80 23.77 23.78 321,872 +0.03(+0.12%)
Apr 03, 2019 23.73 23.75 23.71 23.75 2,705,141 -0.04(-0.15%)
Apr 02, 2019 23.80 23.84 23.78 23.79 356,283 +0.03(+0.12%)
Apr 01, 2019 23.72 23.78 23.71 23.76 960,401 -0.02(-0.08%)
Mar 29, 2019 23.73 23.78 23.72 23.78 637,537 +0.03(+0.12%)
Mar 28, 2019 23.74 23.78 23.72 23.75 344,841 +0.08(+0.35%)
Mar 27, 2019 23.65 23.68 23.63 23.67 246,605 +0.03(+0.12%)
Mar 26, 2019 23.60 23.64 23.59 23.64 278,004 +0.07(+0.31%)
Mar 25, 2019 23.53 23.58 23.53 23.57 455,472 +0.00(+0.00%)
Mar 22, 2019 23.57 23.62 23.56 23.57 755,324 +0.05(+0.19%)
Mar 21, 2019 23.47 23.58 23.46 23.52 630,352 +0.15(+0.63%)
Mar 20, 2019 23.52 23.55 23.35 23.38 1,132,454 -0.14(-0.58%)
Mar 19, 2019 23.50 23.53 23.50 23.51 294,911 -0.03(-0.12%)
Mar 18, 2019 23.52 23.58 23.52 23.54 417,616 -0.03(-0.12%)
Mar 15, 2019 23.59 23.59 23.54 23.57 382,916 -0.04(-0.15%)
Mar 14, 2019 23.60 23.61 23.58 23.61 291,676 +0.07(+0.31%)
Mar 13, 2019 23.61 23.61 23.52 23.53 569,046 -0.11(-0.46%)
Mar 12, 2019 23.66 23.67 23.61 23.64 650,055 -0.05(-0.19%)
Mar 11, 2019 23.71 23.74 23.69 23.69 663,387 -0.05(-0.23%)
Mar 08, 2019 23.74 23.74 23.71 23.74 560,800 -0.07(-0.31%)
Mar 07, 2019 23.71 23.82 23.71 23.82 754,943 +0.21(+0.89%)
Mar 06, 2019 23.60 23.61 23.59 23.61 856,738 +0.00(+0.00%)
Mar 05, 2019 23.58 23.64 23.57 23.61 466,529 +0.06(+0.27%)
Mar 04, 2019 23.54 23.59 23.54 23.54 278,177 +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.