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

28.90 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 28.84 28.92 28.82 28.90 830,956 +0.00(+0.00%)
Apr 18, 2024 28.84 28.90 28.83 28.90 826,443 +0.06(+0.21%)
Apr 17, 2024 28.88 28.92 28.80 28.84 1,293,519 -0.09(-0.31%)
Apr 16, 2024 28.89 28.97 28.86 28.93 1,490,790 +0.04(+0.14%)
Apr 15, 2024 28.85 28.89 28.84 28.89 614,096 +0.05(+0.17%)
Apr 12, 2024 28.82 28.86 28.80 28.84 620,833 +0.23(+0.80%)
Apr 11, 2024 28.56 28.68 28.56 28.61 1,112,615 +0.02(+0.07%)
Apr 10, 2024 28.49 28.62 28.49 28.59 1,016,762 +0.30(+1.06%)
Apr 09, 2024 28.23 28.31 28.22 28.29 600,372 -0.01(-0.04%)
Apr 08, 2024 28.33 28.33 28.28 28.30 379,163 -0.04(-0.14%)
Apr 05, 2024 28.41 28.43 28.31 28.34 469,217 +0.03(+0.11%)
Apr 04, 2024 28.23 28.31 28.22 28.31 1,404,684 +0.00(+0.00%)
Apr 03, 2024 28.41 28.42 28.29 28.31 3,024,930 -0.13(-0.46%)
Apr 02, 2024 28.46 28.46 28.40 28.44 582,056 -0.04(-0.14%)
Apr 01, 2024 28.38 28.51 28.37 28.48 664,397 +0.11(+0.39%)
Mar 28, 2024 28.32 28.37 28.30 28.37 392,037 +0.08(+0.28%)
Mar 27, 2024 28.30 28.32 28.28 28.29 209,578 +0.02(+0.07%)
Mar 26, 2024 28.22 28.27 28.21 28.27 245,787 +0.02(+0.07%)
Mar 25, 2024 28.25 28.26 28.22 28.25 255,255 -0.07(-0.25%)
Mar 22, 2024 28.26 28.32 28.23 28.32 736,535 +0.15(+0.53%)
Mar 21, 2024 28.08 28.18 28.07 28.17 719,599 +0.19(+0.68%)
Mar 20, 2024 28.19 28.20 27.98 27.98 837,939 -0.13(-0.46%)
Mar 19, 2024 28.12 28.14 28.09 28.11 908,999 +0.07(+0.25%)
Mar 18, 2024 27.99 28.05 27.99 28.04 659,699 +0.06(+0.21%)
Mar 15, 2024 27.99 28.00 27.96 27.98 396,554 +0.03(+0.11%)
Mar 14, 2024 27.86 27.97 27.86 27.95 1,063,010 +0.15(+0.54%)
Mar 13, 2024 27.81 27.83 27.75 27.80 304,718 -0.03(-0.11%)
Mar 12, 2024 27.85 27.90 27.82 27.83 830,951 +0.02(+0.07%)
Mar 11, 2024 27.79 27.83 27.78 27.81 541,917 +0.03(+0.11%)
Mar 08, 2024 27.71 27.78 27.70 27.78 940,132 +0.01(+0.04%)
Mar 07, 2024 27.86 27.88 27.77 27.77 1,080,245 -0.14(-0.50%)
Mar 06, 2024 27.95 27.96 27.87 27.91 841,595 -0.10(-0.36%)
Mar 05, 2024 28.03 28.05 27.96 28.01 1,248,358 -0.03(-0.11%)
Mar 04, 2024 28.04 28.05 28.00 28.04 853,203 +0.00(+0.00%)
Mar 01, 2024 28.11 28.16 28.03 28.04 779,850 -0.05(-0.18%)
Feb 29, 2024 28.00 28.12 27.97 28.09 1,038,652 +0.06(+0.21%)
Feb 28, 2024 28.05 28.07 28.02 28.03 502,929 +0.02(+0.07%)
Feb 27, 2024 28.01 28.03 27.97 28.01 1,424,929 +0.02(+0.07%)
Feb 26, 2024 27.99 28.02 27.98 27.99 636,762 -0.05(-0.18%)
Feb 23, 2024 28.01 28.05 28.00 28.04 538,676 +0.02(+0.07%)
Feb 22, 2024 28.06 28.08 28.02 28.02 895,292 +0.00(+0.00%)
Feb 21, 2024 28.04 28.08 28.02 28.02 878,634 -0.03(-0.11%)
Feb 20, 2024 28.00 28.06 27.97 28.05 1,142,660 -0.04(-0.14%)
Feb 16, 2024 28.18 28.18 28.07 28.09 643,532 +0.01(+0.04%)
Feb 15, 2024 28.11 28.14 28.06 28.08 948,915 -0.11(-0.39%)
Feb 14, 2024 28.24 28.24 28.17 28.19 3,242,191 -0.05(-0.18%)
Feb 13, 2024 28.18 28.26 28.18 28.24 3,596,946 +0.22(+0.79%)
Feb 12, 2024 28.03 28.07 28.00 28.02 1,127,707 +0.03(+0.11%)
Feb 09, 2024 28.02 28.03 27.98 27.99 1,118,163 -0.02(-0.07%)
Feb 08, 2024 28.06 28.08 28.00 28.01 1,686,948 +0.03(+0.11%)
Feb 07, 2024 28.00 28.01 27.95 27.98 848,628 -0.03(-0.11%)
Feb 06, 2024 28.10 28.11 28.00 28.01 621,698 -0.08(-0.28%)
Feb 05, 2024 28.06 28.13 28.05 28.09 3,422,597 +0.15(+0.54%)
Feb 02, 2024 27.88 27.97 27.86 27.94 3,215,974 +0.25(+0.90%)
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.