Skip to main content

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

28.36 +0.07 (+0.23%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 23.03 23.09 23.02 23.08 669,635 +0.07(+0.28%)
Jul 29, 2021 23.03 23.04 23.01 23.02 886,650 -0.08(-0.36%)
Jul 28, 2021 23.20 23.24 23.10 23.10 804,318 -0.07(-0.28%)
Jul 27, 2021 23.16 23.20 23.13 23.16 844,925 -0.04(-0.16%)
Jul 26, 2021 23.24 23.24 23.17 23.20 482,324 -0.07(-0.32%)
Jul 23, 2021 23.27 23.30 23.27 23.28 460,641 +0.01(+0.04%)
Jul 22, 2021 23.16 23.28 23.16 23.27 1,023,266 +0.03(+0.12%)
Jul 21, 2021 23.31 23.32 23.23 23.24 810,164 -0.06(-0.24%)
Jul 20, 2021 23.33 23.34 23.29 23.30 1,566,004 +0.03(+0.12%)
Jul 19, 2021 23.23 23.28 23.20 23.27 1,194,140 +0.04(+0.16%)
Jul 16, 2021 23.21 23.24 23.19 23.23 872,092 +0.03(+0.12%)
Jul 15, 2021 23.18 23.22 23.17 23.20 404,461 +0.07(+0.28%)
Jul 14, 2021 23.15 23.16 23.14 23.14 955,209 -0.11(-0.48%)
Jul 13, 2021 23.21 23.25 23.16 23.25 1,585,359 +0.14(+0.60%)
Jul 12, 2021 23.13 23.13 23.08 23.11 457,669 +0.03(+0.12%)
Jul 09, 2021 23.10 23.12 23.07 23.08 1,343,825 -0.06(-0.24%)
Jul 08, 2021 23.13 23.16 23.11 23.14 1,327,362 -0.09(-0.40%)
Jul 07, 2021 23.20 23.27 23.18 23.23 746,726 +0.04(+0.16%)
Jul 06, 2021 23.16 23.22 23.15 23.19 1,237,590 +0.08(+0.36%)
Jul 02, 2021 23.18 23.20 23.10 23.11 1,188,433 -0.09(-0.40%)
Jul 01, 2021 23.15 23.20 23.12 23.20 2,654,050 +0.07(+0.28%)
Jun 30, 2021 23.10 23.16 23.10 23.14 933,272 +0.07(+0.28%)
Jun 29, 2021 23.08 23.10 23.05 23.07 680,758 +0.06(+0.24%)
Jun 28, 2021 23.02 23.04 23.00 23.02 834,474 +0.01(+0.04%)
Jun 25, 2021 22.95 23.02 22.93 23.01 383,020 +0.01(+0.04%)
Jun 24, 2021 23.00 23.03 22.98 23.00 444,502 -0.02(-0.08%)
Jun 23, 2021 22.95 23.02 22.93 23.02 1,125,149 +0.04(+0.16%)
Jun 22, 2021 23.04 23.07 22.97 22.98 487,773 -0.04(-0.16%)
Jun 21, 2021 23.05 23.07 23.01 23.02 703,095 -0.11(-0.48%)
Jun 18, 2021 23.12 23.16 23.10 23.13 1,369,290 +0.07(+0.32%)
Jun 17, 2021 22.98 23.06 22.96 23.05 2,114,721 +0.18(+0.77%)
Jun 16, 2021 22.69 22.89 22.68 22.88 2,057,734 +0.19(+0.82%)
Jun 15, 2021 22.68 22.70 22.68 22.69 504,018 +0.02(+0.08%)
Jun 14, 2021 22.65 22.69 22.65 22.67 971,567 -0.02(-0.08%)
Jun 11, 2021 22.64 22.71 22.64 22.69 1,169,827 +0.11(+0.50%)
Jun 10, 2021 22.63 22.63 22.55 22.58 825,901 -0.02(-0.08%)
Jun 09, 2021 22.52 22.61 22.51 22.60 874,343 +0.02(+0.08%)
Jun 08, 2021 22.59 22.59 22.55 22.58 740,615 +0.03(+0.12%)
Jun 07, 2021 22.56 22.58 22.53 22.55 904,546 -0.04(-0.17%)
Jun 04, 2021 22.59 22.60 22.56 22.59 1,484,564 -0.08(-0.37%)
Jun 03, 2021 22.62 22.70 22.62 22.67 2,231,985 +0.14(+0.62%)
Jun 02, 2021 22.57 22.59 22.53 22.53 1,606,980 +0.00(+0.00%)
Jun 01, 2021 22.50 22.53 22.48 22.53 794,370 -0.04(-0.17%)
May 28, 2021 22.64 22.64 22.55 22.57 646,890 +0.02(+0.08%)
May 27, 2021 22.57 22.59 22.54 22.55 380,519 -0.02(-0.08%)
May 26, 2021 22.54 22.59 22.50 22.57 360,924 +0.08(+0.37%)
May 25, 2021 22.48 22.52 22.47 22.48 664,116 -0.03(-0.12%)
May 24, 2021 22.53 22.54 22.50 22.51 768,378 -0.06(-0.25%)
May 21, 2021 22.52 22.61 22.52 22.57 736,058 +0.07(+0.33%)
May 20, 2021 22.55 22.55 22.49 22.49 910,599 -0.11(-0.49%)
May 19, 2021 22.55 22.63 22.49 22.61 1,389,341 +0.10(+0.46%)
May 18, 2021 22.50 22.54 22.49 22.50 723,039 -0.10(-0.45%)
May 17, 2021 22.64 22.65 22.60 22.61 270,274 -0.03(-0.12%)
May 14, 2021 22.65 22.66 22.63 22.63 685,307 -0.09(-0.41%)
May 13, 2021 22.75 22.78 22.72 22.73 483,514 -0.04(-0.16%)
May 12, 2021 22.70 22.76 22.67 22.76 2,554,114 +0.17(+0.74%)
May 11, 2021 22.60 22.61 22.57 22.60 589,753 -0.02(-0.08%)
May 10, 2021 22.57 22.62 22.57 22.61 707,910 +0.00(+0.00%)
May 07, 2021 22.72 22.74 22.61 22.61 1,979,699 -0.17(-0.74%)
May 06, 2021 22.83 22.83 22.78 22.78 511,093 -0.11(-0.49%)
May 05, 2021 22.90 22.91 22.88 22.89 1,678,010 -0.01(-0.04%)
May 04, 2021 22.88 22.91 22.86 22.90 1,315,242 +0.10(+0.45%)
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.