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 (%)
Aug 31, 2021 23.15 23.21 23.14 23.19 748,155 +0.00(+0.00%)
Aug 30, 2021 23.19 23.22 23.18 23.19 408,049 +0.00(+0.00%)
Aug 27, 2021 23.30 23.32 23.18 23.19 923,348 -0.10(-0.44%)
Aug 26, 2021 23.27 23.30 23.27 23.29 345,610 +0.07(+0.28%)
Aug 25, 2021 23.29 23.31 23.23 23.23 717,325 -0.02(-0.08%)
Aug 24, 2021 23.28 23.29 23.23 23.25 1,155,877 -0.02(-0.08%)
Aug 23, 2021 23.31 23.33 23.27 23.27 1,205,654 -0.14(-0.60%)
Aug 20, 2021 23.43 23.44 23.40 23.41 832,604 -0.03(-0.12%)
Aug 19, 2021 23.39 23.43 23.37 23.43 1,062,908 +0.11(+0.48%)
Aug 18, 2021 23.30 23.35 23.27 23.32 574,601 +0.00(+0.00%)
Aug 17, 2021 23.26 23.32 23.26 23.32 1,083,293 +0.14(+0.60%)
Aug 16, 2021 23.16 23.19 23.15 23.18 522,911 +0.02(+0.08%)
Aug 13, 2021 23.21 23.23 23.15 23.16 795,280 -0.11(-0.48%)
Aug 12, 2021 23.28 23.29 23.27 23.28 192,029 +0.03(+0.12%)
Aug 11, 2021 23.26 23.29 23.23 23.25 1,066,409 -0.05(-0.20%)
Aug 10, 2021 23.32 23.32 23.29 23.29 932,498 +0.02(+0.08%)
Aug 09, 2021 23.22 23.29 23.22 23.28 464,299 +0.05(+0.20%)
Aug 06, 2021 23.20 23.25 23.18 23.23 1,411,856 +0.13(+0.56%)
Aug 05, 2021 23.10 23.11 23.07 23.10 165,805 +0.00(+0.00%)
Aug 04, 2021 23.00 23.12 22.99 23.10 699,635 +0.04(+0.16%)
Aug 03, 2021 23.03 23.08 23.03 23.06 626,879 +0.01(+0.04%)
Aug 02, 2021 23.03 23.07 23.02 23.05 974,695 -0.03(-0.12%)
Jul 30, 2021 23.03 23.09 23.01 23.08 669,656 +0.07(+0.28%)
Jul 29, 2021 23.03 23.04 23.01 23.01 886,678 -0.08(-0.36%)
Jul 28, 2021 23.20 23.24 23.10 23.10 804,343 -0.07(-0.28%)
Jul 27, 2021 23.16 23.20 23.13 23.16 844,952 -0.04(-0.16%)
Jul 26, 2021 23.24 23.24 23.17 23.20 482,340 -0.07(-0.32%)
Jul 23, 2021 23.27 23.30 23.27 23.28 460,655 +0.01(+0.04%)
Jul 22, 2021 23.16 23.28 23.16 23.27 1,023,298 +0.03(+0.12%)
Jul 21, 2021 23.31 23.32 23.23 23.24 810,189 -0.06(-0.24%)
Jul 20, 2021 23.33 23.34 23.29 23.29 1,566,053 +0.03(+0.12%)
Jul 19, 2021 23.23 23.28 23.20 23.27 1,194,177 +0.04(+0.16%)
Jul 16, 2021 23.21 23.24 23.19 23.23 872,119 +0.03(+0.12%)
Jul 15, 2021 23.18 23.22 23.16 23.20 404,473 +0.07(+0.28%)
Jul 14, 2021 23.15 23.16 23.14 23.14 955,239 -0.11(-0.48%)
Jul 13, 2021 23.21 23.25 23.16 23.25 1,585,409 +0.14(+0.60%)
Jul 12, 2021 23.13 23.13 23.08 23.11 457,684 +0.03(+0.12%)
Jul 09, 2021 23.10 23.12 23.07 23.08 1,343,868 -0.06(-0.24%)
Jul 08, 2021 23.13 23.16 23.11 23.14 1,327,403 -0.09(-0.40%)
Jul 07, 2021 23.20 23.27 23.18 23.23 746,749 +0.04(+0.16%)
Jul 06, 2021 23.16 23.22 23.15 23.19 1,237,629 +0.08(+0.36%)
Jul 02, 2021 23.18 23.20 23.10 23.11 1,188,470 -0.09(-0.40%)
Jul 01, 2021 23.15 23.20 23.12 23.20 2,654,133 +0.07(+0.28%)
Jun 30, 2021 23.10 23.16 23.10 23.14 933,301 +0.07(+0.28%)
Jun 29, 2021 23.08 23.10 23.05 23.07 680,780 +0.06(+0.24%)
Jun 28, 2021 23.02 23.04 23.00 23.01 834,501 +0.01(+0.04%)
Jun 25, 2021 22.95 23.02 22.93 23.01 383,032 +0.01(+0.04%)
Jun 24, 2021 23.00 23.03 22.98 23.00 444,516 -0.02(-0.08%)
Jun 23, 2021 22.95 23.02 22.93 23.01 1,125,185 +0.04(+0.16%)
Jun 22, 2021 23.04 23.07 22.97 22.98 487,788 -0.04(-0.16%)
Jun 21, 2021 23.05 23.07 23.01 23.01 703,117 -0.11(-0.48%)
Jun 18, 2021 23.12 23.15 23.10 23.13 1,369,333 +0.07(+0.32%)
Jun 17, 2021 22.98 23.06 22.96 23.05 2,114,787 +0.18(+0.77%)
Jun 16, 2021 22.69 22.88 22.68 22.88 2,057,798 +0.19(+0.82%)
Jun 15, 2021 22.68 22.70 22.68 22.69 504,034 +0.02(+0.08%)
Jun 14, 2021 22.65 22.69 22.65 22.67 971,598 -0.02(-0.08%)
Jun 11, 2021 22.64 22.71 22.64 22.69 1,169,864 +0.11(+0.50%)
Jun 10, 2021 22.63 22.63 22.55 22.58 825,927 -0.02(-0.08%)
Jun 09, 2021 22.52 22.60 22.51 22.60 874,371 +0.02(+0.08%)
Jun 08, 2021 22.59 22.59 22.55 22.58 740,638 +0.03(+0.12%)
Jun 07, 2021 22.56 22.58 22.53 22.55 904,574 -0.04(-0.17%)
Jun 04, 2021 22.59 22.60 22.56 22.59 1,484,610 -0.08(-0.37%)
Jun 03, 2021 22.62 22.70 22.62 22.67 2,232,055 +0.14(+0.62%)
Jun 02, 2021 22.57 22.59 22.53 22.53 1,607,030 +0.00(+0.00%)
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.