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

28.37 +0.08 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 23.20 23.24 23.15 23.20 1,858,982 -0.03(-0.12%)
Aug 28, 2020 23.26 23.30 23.22 23.23 1,288,356 -0.19(-0.80%)
Aug 27, 2020 23.31 23.50 23.30 23.42 749,469 +0.03(+0.12%)
Aug 26, 2020 23.47 23.47 23.37 23.39 944,303 -0.03(-0.12%)
Aug 25, 2020 23.43 23.47 23.41 23.42 932,772 -0.08(-0.36%)
Aug 24, 2020 23.40 23.50 23.40 23.50 483,551 +0.04(+0.16%)
Aug 21, 2020 23.48 23.54 23.46 23.46 1,789,854 +0.11(+0.48%)
Aug 20, 2020 23.47 23.47 23.35 23.35 1,001,469 -0.07(-0.28%)
Aug 19, 2020 23.25 23.43 23.22 23.42 1,618,926 +0.19(+0.80%)
Aug 18, 2020 23.22 23.28 23.19 23.23 1,182,214 -0.13(-0.56%)
Aug 17, 2020 23.41 23.41 23.36 23.36 1,021,542 -0.10(-0.44%)
Aug 14, 2020 23.45 23.47 23.42 23.46 2,053,535 -0.04(-0.16%)
Aug 13, 2020 23.45 23.52 23.40 23.50 1,156,482 -0.01(-0.04%)
Aug 12, 2020 23.51 23.55 23.47 23.51 652,206 -0.07(-0.32%)
Aug 11, 2020 23.54 23.60 23.50 23.58 1,206,849 +0.04(+0.16%)
Aug 10, 2020 23.55 23.57 23.49 23.55 1,113,534 +0.04(+0.16%)
Aug 07, 2020 23.53 23.58 23.50 23.51 1,289,536 +0.14(+0.60%)
Aug 06, 2020 23.38 23.44 23.33 23.37 823,148 +0.00(+0.00%)
Aug 05, 2020 23.35 23.40 23.31 23.37 1,358,827 -0.10(-0.44%)
Aug 04, 2020 23.61 23.62 23.47 23.47 1,174,486 -0.08(-0.36%)
Aug 03, 2020 23.66 23.68 23.55 23.56 1,553,347 +0.00(+0.00%)
Jul 31, 2020 23.43 23.56 23.42 23.56 1,869,806 +0.14(+0.60%)
Jul 30, 2020 23.48 23.53 23.41 23.42 576,533 -0.09(-0.40%)
Jul 29, 2020 23.56 23.56 23.45 23.51 1,376,486 -0.11(-0.47%)
Jul 28, 2020 23.60 23.63 23.57 23.62 1,337,502 +0.04(+0.16%)
Jul 27, 2020 23.60 23.62 23.53 23.58 1,516,345 -0.18(-0.75%)
Jul 24, 2020 23.81 23.84 23.75 23.76 1,175,242 -0.10(-0.43%)
Jul 23, 2020 23.93 23.94 23.82 23.86 1,341,340 -0.05(-0.19%)
Jul 22, 2020 23.90 23.92 23.87 23.91 701,599 -0.07(-0.27%)
Jul 21, 2020 24.10 24.10 23.92 23.98 1,449,878 -0.15(-0.62%)
Jul 20, 2020 24.16 24.20 24.12 24.12 318,207 -0.04(-0.15%)
Jul 17, 2020 24.20 24.20 24.14 24.16 450,951 -0.10(-0.42%)
Jul 16, 2020 24.21 24.27 24.14 24.26 401,209 +0.08(+0.35%)
Jul 15, 2020 24.13 24.20 24.11 24.18 563,813 -0.07(-0.27%)
Jul 14, 2020 24.31 24.31 24.22 24.25 831,079 -0.05(-0.19%)
Jul 13, 2020 24.29 24.31 24.24 24.29 402,193 -0.04(-0.15%)
Jul 10, 2020 24.31 24.35 24.28 24.33 235,456 -0.04(-0.15%)
Jul 09, 2020 24.26 24.38 24.25 24.37 675,203 +0.08(+0.35%)
Jul 08, 2020 24.36 24.37 24.27 24.28 471,075 -0.13(-0.53%)
Jul 07, 2020 24.37 24.43 24.37 24.41 642,032 +0.06(+0.23%)
Jul 06, 2020 24.34 24.39 24.31 24.36 1,056,102 -0.13(-0.53%)
Jul 02, 2020 24.45 24.53 24.41 24.49 557,196 +0.02(+0.08%)
Jul 01, 2020 24.52 24.53 24.44 24.47 790,804 -0.06(-0.23%)
Jun 30, 2020 24.59 24.61 24.49 24.53 1,068,282 -0.04(-0.15%)
Jun 29, 2020 24.49 24.59 24.49 24.56 591,725 +0.01(+0.04%)
Jun 26, 2020 24.53 24.61 24.52 24.55 596,904 +0.04(+0.15%)
Jun 25, 2020 24.55 24.57 24.52 24.52 1,228,626 +0.04(+0.15%)
Jun 24, 2020 24.42 24.50 24.41 24.48 1,260,922 +0.11(+0.46%)
Jun 23, 2020 24.32 24.37 24.27 24.37 1,678,235 -0.08(-0.34%)
Jun 22, 2020 24.53 24.53 24.43 24.45 1,003,512 -0.13(-0.53%)
Jun 19, 2020 24.51 24.62 24.51 24.58 2,101,185 +0.03(+0.11%)
Jun 18, 2020 24.52 24.58 24.50 24.55 661,080 +0.09(+0.38%)
Jun 17, 2020 24.45 24.53 24.45 24.46 806,262 +0.02(+0.08%)
Jun 16, 2020 24.39 24.51 24.39 24.44 1,525,440 +0.07(+0.31%)
Jun 15, 2020 24.49 24.51 24.33 24.37 778,566 -0.10(-0.42%)
Jun 12, 2020 24.39 24.57 24.35 24.47 1,915,524 +0.07(+0.27%)
Jun 11, 2020 24.26 24.41 24.20 24.40 1,156,421 +0.24(+1.00%)
Jun 10, 2020 24.22 24.29 24.12 24.16 1,321,327 -0.12(-0.50%)
Jun 09, 2020 24.36 24.37 24.25 24.28 1,109,766 -0.07(-0.31%)
Jun 08, 2020 24.38 24.40 24.34 24.36 1,925,850 -0.07(-0.27%)
Jun 05, 2020 24.38 24.44 24.36 24.42 4,395,113 +0.05(+0.19%)
Jun 04, 2020 24.49 24.49 24.32 24.38 3,475,743 -0.09(-0.38%)
Jun 03, 2020 24.58 24.59 24.47 24.47 7,281,161 -0.15(-0.61%)
Jun 02, 2020 24.60 24.64 24.56 24.62 845,056 -0.03(-0.11%)
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.