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

28.21 +0.03 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 24.16 24.16 24.10 24.11 1,451,497 +0.04(+0.15%)
Feb 25, 2022 24.16 24.16 24.08 24.08 1,388,344 -0.12(-0.50%)
Feb 24, 2022 24.26 24.38 24.17 24.20 4,466,771 +0.20(+0.82%)
Feb 23, 2022 23.94 24.01 23.92 24.00 1,302,890 +0.03(+0.12%)
Feb 22, 2022 23.96 23.97 23.93 23.97 1,257,456 +0.01(+0.04%)
Feb 18, 2022 23.97 0 +0.07(+0.27%)
Feb 17, 2022 23.90 23.92 23.87 23.90 922,425 +0.01(+0.04%)
Feb 16, 2022 23.93 23.93 23.86 23.89 746,102 -0.05(-0.19%)
Feb 15, 2022 23.97 24.02 23.93 23.94 1,342,579 -0.09(-0.39%)
Feb 14, 2022 24.02 24.06 23.99 24.03 2,075,503 +0.07(+0.27%)
Feb 11, 2022 23.91 23.98 23.86 23.97 2,370,449 +0.10(+0.43%)
Feb 10, 2022 23.93 23.95 23.74 23.86 3,146,118 +0.04(+0.16%)
Feb 09, 2022 23.82 23.85 23.80 23.83 685,519 -0.03(-0.12%)
Feb 08, 2022 23.84 23.88 23.83 23.85 1,707,582 +0.04(+0.16%)
Feb 07, 2022 23.84 23.84 23.79 23.82 1,244,733 +0.01(+0.04%)
Feb 04, 2022 23.85 23.88 23.80 23.81 2,408,251 -0.02(-0.08%)
Feb 03, 2022 23.86 23.77 23.83 6,988,517 -0.12(-0.51%)
Feb 02, 2022 23.95 23.98 23.93 23.95 4,721,444 -0.09(-0.39%)
Feb 01, 2022 24.04 24.09 24.03 24.04 4,313,889 -0.07(-0.27%)
Jan 31, 2022 24.20 24.09 24.11 2,203,043 -0.17(-0.69%)
Jan 28, 2022 24.26 24.29 24.23 24.27 1,922,647 -0.01(-0.04%)
Jan 27, 2022 24.24 24.29 24.21 24.28 1,642,372 +0.20(+0.85%)
Jan 26, 2022 23.96 24.10 23.95 24.08 1,698,975 +0.13(+0.54%)
Jan 25, 2022 24.00 24.02 23.94 23.95 1,408,876 +0.01(+0.04%)
Jan 24, 2022 23.97 23.99 23.91 23.94 2,088,463 +0.07(+0.31%)
Jan 21, 2022 23.83 23.87 23.83 23.86 1,314,163 -0.07(-0.27%)
Jan 20, 2022 23.84 23.93 23.82 23.93 1,108,655 +0.07(+0.31%)
Jan 19, 2022 23.84 23.87 23.83 23.85 1,620,240 -0.06(-0.23%)
Jan 18, 2022 23.85 23.92 23.83 23.91 2,082,249 +0.15(+0.63%)
Jan 14, 2022 23.76 0 +0.07(+0.28%)
Jan 13, 2022 23.64 23.70 23.63 23.70 4,079,484 -0.01(-0.04%)
Jan 12, 2022 23.79 23.79 23.69 23.70 3,744,365 -0.16(-0.66%)
Jan 11, 2022 23.96 23.98 23.86 23.86 1,407,360 -0.10(-0.43%)
Jan 10, 2022 24.01 24.02 23.95 23.97 1,077,429 +0.06(+0.23%)
Jan 07, 2022 23.98 23.99 23.89 23.91 580,030 -0.13(-0.54%)
Jan 06, 2022 24.01 24.05 23.98 24.04 1,500,960 +0.02(+0.08%)
Jan 05, 2022 23.97 24.03 23.94 24.02 1,105,301 -0.03(-0.12%)
Jan 04, 2022 24.05 24.06 23.98 24.05 1,406,191 +0.02(+0.08%)
Jan 03, 2022 23.98 24.05 23.98 24.03 3,702,064 +0.15(+0.62%)
Dec 31, 2021 23.94 23.96 23.87 23.88 1,246,381 -0.10(-0.43%)
Dec 30, 2021 23.98 24.02 23.95 23.98 394,545 +0.04(+0.16%)
Dec 29, 2021 23.98 23.98 23.91 23.95 1,343,657 -0.07(-0.27%)
Dec 28, 2021 24.00 24.04 24.00 24.01 880,284 +0.03(+0.12%)
Dec 27, 2021 24.02 24.02 23.98 23.98 1,444,305 +0.01(+0.04%)
Dec 23, 2021 24.05 24.05 23.97 23.97 2,378,788 -0.02(-0.08%)
Dec 22, 2021 24.04 24.05 23.98 23.99 2,254,731 -0.09(-0.39%)
Dec 21, 2021 24.11 24.14 24.09 24.09 951,952 -0.03(-0.12%)
Dec 20, 2021 24.09 24.12 24.07 24.11 1,526,728 -0.03(-0.12%)
Dec 17, 2021 24.00 24.14 24.00 24.14 585,147 +0.17(+0.70%)
Dec 16, 2021 23.97 24.02 23.96 23.97 1,200,459 -0.10(-0.43%)
Dec 15, 2021 24.12 24.21 24.05 24.08 788,711 -0.04(-0.15%)
Dec 14, 2021 24.05 24.12 24.04 24.11 667,218 +0.05(+0.19%)
Dec 13, 2021 24.00 24.08 24.00 24.07 762,999 +0.07(+0.31%)
Dec 10, 2021 24.04 24.07 23.97 23.99 601,702 -0.04(-0.16%)
Dec 09, 2021 24.00 24.07 23.99 24.03 806,856 +0.08(+0.35%)
Dec 08, 2021 24.02 24.03 23.94 23.95 627,272 -0.11(-0.46%)
Dec 07, 2021 24.12 24.12 24.05 24.06 2,989,066 +0.01(+0.04%)
Dec 06, 2021 24.04 24.09 24.03 24.05 732,051 +0.04(+0.16%)
Dec 03, 2021 24.03 24.10 23.98 24.01 1,421,051 -0.01(-0.04%)
Dec 02, 2021 23.95 24.03 23.95 24.02 786,008 +0.01(+0.04%)
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.