Skip to main content

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

28.35 +0.06 (+0.21%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 23.94 23.96 23.87 23.88 1,246,342 -0.10(-0.43%)
Dec 30, 2021 23.98 24.02 23.95 23.98 394,533 +0.04(+0.16%)
Dec 29, 2021 23.98 23.98 23.91 23.95 1,343,615 -0.07(-0.27%)
Dec 28, 2021 24.00 24.05 24.00 24.01 880,256 +0.03(+0.12%)
Dec 27, 2021 24.02 24.02 23.98 23.98 1,444,259 +0.01(+0.04%)
Dec 23, 2021 24.05 24.05 23.98 23.98 2,378,713 -0.02(-0.08%)
Dec 22, 2021 24.04 24.05 23.98 23.99 2,254,661 -0.09(-0.39%)
Dec 21, 2021 24.11 24.14 24.09 24.09 951,923 -0.03(-0.12%)
Dec 20, 2021 24.09 24.12 24.07 24.12 1,526,680 -0.03(-0.12%)
Dec 17, 2021 24.00 24.14 24.00 24.14 585,129 +0.17(+0.70%)
Dec 16, 2021 23.98 24.02 23.96 23.98 1,200,421 -0.10(-0.43%)
Dec 15, 2021 24.12 24.21 24.05 24.08 788,686 -0.04(-0.15%)
Dec 14, 2021 24.05 24.12 24.04 24.12 667,197 +0.05(+0.19%)
Dec 13, 2021 24.00 24.08 24.00 24.07 762,975 +0.07(+0.31%)
Dec 10, 2021 24.04 24.07 23.98 23.99 601,683 -0.04(-0.16%)
Dec 09, 2021 24.00 24.07 23.99 24.03 806,830 +0.08(+0.35%)
Dec 08, 2021 24.02 24.03 23.94 23.95 627,252 -0.11(-0.46%)
Dec 07, 2021 24.12 24.12 24.05 24.06 2,988,972 +0.01(+0.04%)
Dec 06, 2021 24.04 24.09 24.03 24.05 732,028 +0.04(+0.16%)
Dec 03, 2021 24.03 24.10 23.98 24.01 1,421,007 -0.01(-0.04%)
Dec 02, 2021 23.95 24.03 23.95 24.02 785,984 +0.01(+0.04%)
Dec 01, 2021 23.95 24.02 23.90 24.01 1,960,576 +0.07(+0.27%)
Nov 30, 2021 23.90 23.92 23.87 23.95 2,270,445 -0.11(-0.46%)
Nov 29, 2021 24.07 24.10 24.05 24.06 804,923 +0.05(+0.19%)
Nov 26, 2021 24.05 24.06 23.98 24.01 1,180,892 -0.19(-0.77%)
Nov 24, 2021 24.21 24.23 24.17 24.20 1,083,082 +0.09(+0.39%)
Nov 23, 2021 24.12 24.13 24.08 24.11 833,227 -0.01(-0.04%)
Nov 22, 2021 24.09 24.12 24.05 24.12 1,169,472 +0.12(+0.51%)
Nov 19, 2021 23.95 24.00 23.94 23.99 729,700 +0.12(+0.51%)
Nov 18, 2021 23.92 23.88 23.87 23.87 759,872 -0.07(-0.27%)
Nov 17, 2021 23.97 23.99 23.92 23.94 732,986 -0.05(-0.19%)
Nov 16, 2021 23.93 23.98 23.90 23.98 1,339,835 +0.09(+0.39%)
Nov 15, 2021 23.77 23.89 23.75 23.89 542,614 +0.13(+0.55%)
Nov 12, 2021 23.80 23.80 23.74 23.76 278,479 -0.03(-0.12%)
Nov 11, 2021 23.73 23.79 23.73 23.79 609,109 +0.06(+0.24%)
Nov 10, 2021 23.54 23.73 23.73 1,820,711 +0.25(+1.07%)
Nov 09, 2021 23.49 23.53 23.46 23.48 327,843 -0.03(-0.12%)
Nov 08, 2021 23.53 23.54 23.49 23.51 649,159 -0.05(-0.20%)
Nov 05, 2021 23.60 23.64 23.55 23.56 683,337 -0.02(-0.08%)
Nov 04, 2021 23.55 23.61 23.55 23.57 1,147,113 +0.12(+0.52%)
Nov 03, 2021 23.53 23.55 23.44 23.45 1,826,179 -0.06(-0.24%)
Nov 02, 2021 23.49 23.53 23.48 23.51 1,188,864 +0.06(+0.24%)
Nov 01, 2021 23.52 23.53 23.45 23.45 2,389,032 -0.07(-0.32%)
Oct 29, 2021 23.41 23.57 23.41 23.53 857,694 +0.19(+0.80%)
Oct 28, 2021 23.42 23.42 23.31 23.34 609,328 -0.14(-0.60%)
Oct 27, 2021 23.44 23.48 23.42 23.48 360,679 -0.01(-0.04%)
Oct 26, 2021 23.44 23.49 841,387 +0.05(+0.20%)
Oct 25, 2021 23.45 23.47 23.44 23.44 380,633 +0.04(+0.16%)
Oct 22, 2021 23.42 23.44 23.38 23.41 406,125 -0.05(-0.20%)
Oct 21, 2021 23.40 23.45 23.39 23.45 578,238 +0.06(+0.24%)
Oct 20, 2021 23.43 23.44 23.38 23.40 837,616 -0.04(-0.16%)
Oct 19, 2021 23.42 23.45 23.40 23.43 1,039,587 -0.06(-0.24%)
Oct 18, 2021 23.50 23.52 23.46 23.49 1,749,976 +0.01(+0.04%)
Oct 15, 2021 23.50 23.52 23.47 23.48 523,976 -0.03(-0.12%)
Oct 14, 2021 23.48 23.52 23.48 23.51 546,222 +0.00(+0.00%)
Oct 13, 2021 23.57 23.58 23.51 23.51 815,377 -0.13(-0.55%)
Oct 12, 2021 23.62 23.66 23.61 23.64 833,668 +0.03(+0.12%)
Oct 11, 2021 23.56 23.61 23.53 23.61 2,020,421 +0.07(+0.28%)
Oct 08, 2021 23.53 23.56 23.52 23.55 411,616 -0.02(-0.08%)
Oct 07, 2021 23.57 23.57 23.54 23.57 504,406 -0.01(-0.04%)
Oct 06, 2021 23.60 23.62 23.57 23.57 1,203,667 +0.07(+0.28%)
Oct 05, 2021 23.53 23.53 23.47 23.51 695,388 +0.05(+0.20%)
Oct 04, 2021 23.46 23.48 23.43 23.46 939,111 -0.07(-0.32%)
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.