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 (%)
Dec 30, 2022 26.19 26.25 26.10 26.14 3,656,709 -0.08(-0.32%)
Dec 29, 2022 26.27 26.30 26.20 26.23 2,245,250 -0.16(-0.61%)
Dec 28, 2022 26.24 26.39 26.21 26.39 2,120,079 +0.09(+0.36%)
Dec 27, 2022 26.32 26.33 26.24 26.29 3,215,399 -0.01(-0.04%)
Dec 23, 2022 26.33 26.37 26.27 26.30 1,970,576 -0.01(-0.04%)
Dec 22, 2022 26.32 26.38 26.30 26.31 2,919,514 +0.04(+0.14%)
Dec 21, 2022 26.24 26.31 26.20 26.27 4,713,916 +0.07(+0.25%)
Dec 20, 2022 26.24 26.26 26.14 26.21 3,918,427 -0.18(-0.68%)
Dec 19, 2022 26.35 26.43 26.31 26.39 6,232,938 +0.01(+0.03%)
Dec 16, 2022 26.35 26.40 26.28 26.38 5,420,064 +0.05(+0.18%)
Dec 15, 2022 26.15 26.42 26.12 26.33 9,751,915 +0.24(+0.93%)
Dec 14, 2022 26.17 26.25 26.04 26.09 6,213,259 -0.12(-0.46%)
Dec 13, 2022 26.12 26.23 26.11 26.21 10,690,427 -0.23(-0.88%)
Dec 12, 2022 26.41 26.51 26.36 26.44 4,501,898 +0.02(+0.07%)
Dec 09, 2022 26.41 26.45 26.35 26.43 2,836,494 +0.06(+0.21%)
Dec 08, 2022 26.43 26.46 26.36 26.37 2,665,227 -0.08(-0.32%)
Dec 07, 2022 26.43 26.51 26.42 26.45 3,079,566 -0.08(-0.32%)
Dec 06, 2022 26.46 26.58 26.41 26.54 4,333,133 +0.02(+0.07%)
Dec 05, 2022 26.32 26.53 26.29 26.52 5,521,980 +0.21(+0.81%)
Dec 02, 2022 26.43 26.50 26.28 26.30 4,127,160 -0.03(-0.11%)
Dec 01, 2022 26.38 26.44 26.31 26.33 7,494,125 -0.33(-1.22%)
Nov 30, 2022 26.76 26.95 26.59 26.66 4,358,682 -0.21(-0.80%)
Nov 29, 2022 26.84 26.87 26.74 26.87 1,418,723 +0.05(+0.17%)
Nov 28, 2022 26.61 26.84 26.58 26.83 3,043,818 +0.20(+0.73%)
Nov 25, 2022 26.70 26.73 26.62 26.63 1,402,064 +0.00(+0.00%)
Nov 23, 2022 26.84 26.84 26.62 26.63 5,058,327 -0.28(-1.04%)
Nov 22, 2022 26.99 27.01 26.90 26.91 3,344,326 -0.17(-0.62%)
Nov 21, 2022 27.05 27.12 27.02 27.08 3,887,465 +0.23(+0.87%)
Nov 18, 2022 26.79 26.87 26.74 26.84 3,564,611 +0.07(+0.28%)
Nov 17, 2022 26.86 26.91 26.77 26.77 3,919,185 +0.10(+0.38%)
Nov 16, 2022 26.65 26.76 26.63 26.67 2,691,754 -0.06(-0.21%)
Nov 15, 2022 26.60 26.88 26.57 26.72 5,629,265 -0.09(-0.35%)
Nov 14, 2022 26.86 26.90 26.74 26.82 7,069,376 +0.12(+0.45%)
Nov 11, 2022 26.84 26.92 26.66 26.70 9,048,168 -0.39(-1.44%)
Nov 10, 2022 27.26 27.30 27.09 27.09 11,190,104 -0.63(-2.29%)
Nov 09, 2022 27.66 27.77 27.52 27.72 3,092,529 +0.21(+0.75%)
Nov 08, 2022 27.66 27.67 27.43 27.52 5,066,754 -0.12(-0.44%)
Nov 07, 2022 27.68 27.73 27.60 27.64 3,450,412 -0.16(-0.57%)
Nov 04, 2022 27.98 28.07 27.77 27.79 5,882,729 -0.53(-1.88%)
Nov 03, 2022 28.33 28.35 28.20 28.33 9,502,122 +0.23(+0.83%)
Nov 02, 2022 27.88 28.09 28.09 5,709,106 +0.12(+0.43%)
Nov 01, 2022 27.80 28.02 27.79 27.97 3,556,357 -0.01(-0.03%)
Oct 31, 2022 27.93 28.00 27.91 27.98 3,134,628 +0.23(+0.84%)
Oct 28, 2022 27.75 27.83 27.71 27.75 2,661,599 +0.05(+0.17%)
Oct 27, 2022 27.66 27.72 27.52 27.70 4,628,772 +0.21(+0.78%)
Oct 26, 2022 27.66 27.66 27.47 27.49 8,243,390 -0.29(-1.04%)
Oct 25, 2022 27.91 27.91 27.76 27.78 5,729,252 -0.31(-1.09%)
Oct 24, 2022 28.15 28.16 28.01 28.08 3,359,321 +0.03(+0.10%)
Oct 21, 2022 28.39 28.41 28.00 28.06 6,817,538 -0.24(-0.86%)
Oct 20, 2022 28.24 28.33 28.10 28.30 3,688,891 +0.02(+0.07%)
Oct 19, 2022 28.24 28.34 28.20 28.28 3,618,593 +0.20(+0.73%)
Oct 18, 2022 28.03 28.17 28.01 28.07 5,715,873 -0.02(-0.07%)
Oct 17, 2022 28.19 28.20 28.04 28.09 4,303,136 -0.29(-1.02%)
Oct 14, 2022 28.26 28.41 28.24 28.38 4,287,202 +0.20(+0.69%)
Oct 13, 2022 28.48 28.49 28.08 28.19 7,897,000 -0.19(-0.66%)
Oct 12, 2022 28.38 28.45 28.31 28.37 2,647,131 +0.00(+0.00%)
Oct 11, 2022 28.34 28.41 28.15 28.37 5,197,608 +0.02(+0.07%)
Oct 10, 2022 28.34 28.40 28.25 28.35 4,397,460 +0.12(+0.43%)
Oct 07, 2022 28.18 28.27 28.10 28.23 5,079,528 +0.11(+0.40%)
Oct 06, 2022 28.01 28.14 27.95 28.12 3,479,146 +0.28(+1.00%)
Oct 05, 2022 27.88 27.98 27.80 27.84 5,310,492 +0.26(+0.95%)
Oct 04, 2022 27.79 27.80 27.56 27.58 13,210,111 -0.38(-1.37%)
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.