Skip to main content

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, 2020 24.80 24.89 24.68 24.72 4,379,905 -0.08(-0.34%)
Feb 27, 2020 24.82 24.86 24.78 24.80 1,184,356 -0.15(-0.60%)
Feb 26, 2020 24.96 25.00 24.93 24.95 1,113,578 +0.02(+0.07%)
Feb 25, 2020 25.00 25.01 24.91 24.93 380,973 -0.07(-0.30%)
Feb 24, 2020 25.04 25.05 24.95 25.01 360,351 +0.01(+0.04%)
Feb 21, 2020 25.10 25.10 24.99 25.00 1,288,289 -0.15(-0.59%)
Feb 20, 2020 25.10 25.15 25.09 25.15 413,810 +0.07(+0.30%)
Feb 19, 2020 25.07 25.10 25.06 25.07 264,125 +0.05(+0.19%)
Feb 18, 2020 25.03 25.04 24.97 25.03 159,296 +0.09(+0.37%)
Feb 14, 2020 24.94 24.95 24.91 24.93 174,505 -0.01(-0.04%)
Feb 13, 2020 24.92 24.94 24.90 24.94 635,747 +0.03(+0.11%)
Feb 12, 2020 24.84 24.93 24.84 24.92 184,983 +0.07(+0.26%)
Feb 11, 2020 24.87 24.87 24.84 24.85 288,626 -0.03(-0.11%)
Feb 10, 2020 24.86 24.89 24.84 24.88 274,887 +0.04(+0.15%)
Feb 07, 2020 24.78 24.84 24.78 24.84 102,706 +0.06(+0.23%)
Feb 06, 2020 24.74 24.80 24.74 24.79 150,927 +0.05(+0.19%)
Feb 05, 2020 24.71 24.74 24.69 24.74 416,554 +0.09(+0.38%)
Feb 04, 2020 24.63 24.65 24.63 24.65 503,757 +0.04(+0.15%)
Feb 03, 2020 24.58 24.62 24.58 24.61 923,583 +0.12(+0.49%)
Jan 31, 2020 24.55 24.56 24.48 24.49 842,153 -0.10(-0.42%)
Jan 30, 2020 24.63 24.64 24.59 24.59 172,708 -0.07(-0.30%)
Jan 29, 2020 24.67 24.68 24.64 24.66 163,797 +0.04(+0.15%)
Jan 28, 2020 24.65 24.67 24.63 24.63 169,952 +0.00(+0.00%)
Jan 27, 2020 24.60 24.63 24.60 24.63 243,435 +0.04(+0.15%)
Jan 24, 2020 24.58 24.62 24.58 24.59 237,932 +0.04(+0.15%)
Jan 23, 2020 24.53 24.57 24.52 24.55 135,700 +0.07(+0.27%)
Jan 22, 2020 24.48 24.53 24.48 24.49 232,377 -0.02(-0.08%)
Jan 21, 2020 24.47 24.52 24.47 24.51 351,208 -0.02(-0.08%)
Jan 17, 2020 24.50 24.52 24.50 24.52 305,222 +0.08(+0.34%)
Jan 16, 2020 24.40 24.45 24.40 24.44 116,585 +0.04(+0.15%)
Jan 15, 2020 24.39 24.43 24.39 24.40 260,216 -0.04(-0.15%)
Jan 14, 2020 24.48 24.49 24.43 24.44 633,113 +0.01(+0.04%)
Jan 13, 2020 24.46 24.47 24.43 24.43 232,930 +0.00(+0.00%)
Jan 10, 2020 24.47 24.47 24.42 24.43 227,199 -0.02(-0.08%)
Jan 09, 2020 24.45 24.49 24.45 24.45 179,267 +0.05(+0.19%)
Jan 08, 2020 24.37 24.42 24.36 24.40 735,829 +0.07(+0.27%)
Jan 07, 2020 24.32 24.36 24.32 24.34 155,744 +0.08(+0.35%)
Jan 06, 2020 24.24 24.27 24.24 24.25 331,368 -0.06(-0.23%)
Jan 03, 2020 24.34 24.34 24.26 24.31 711,972 +0.03(+0.12%)
Jan 02, 2020 24.27 24.30 24.22 24.28 597,296 +0.08(+0.35%)
Dec 31, 2019 24.19 24.21 24.16 24.20 542,189 -0.07(-0.27%)
Dec 30, 2019 24.26 24.27 24.23 24.26 566,258 -0.05(-0.19%)
Dec 27, 2019 24.34 24.35 24.29 24.31 615,275 -0.12(-0.50%)
Dec 26, 2019 24.45 24.46 24.42 24.43 252,361 -0.04(-0.15%)
Dec 24, 2019 24.48 24.49 24.45 24.47 294,276 +0.00(+0.00%)
Dec 23, 2019 24.57 24.57 24.45 24.47 886,512 -0.01(-0.05%)
Dec 20, 2019 24.45 24.49 24.45 24.48 752,169 +0.08(+0.34%)
Dec 19, 2019 24.41 24.42 24.38 24.40 467,793 +0.00(+0.00%)
Dec 18, 2019 24.38 24.40 24.37 24.40 260,390 +0.05(+0.19%)
Dec 17, 2019 24.34 24.35 24.33 24.35 218,163 +0.05(+0.19%)
Dec 16, 2019 24.29 24.33 24.27 24.31 891,563 -0.05(-0.19%)
Dec 13, 2019 24.28 24.35 24.28 24.35 319,215 +0.00(+0.00%)
Dec 12, 2019 24.31 24.43 24.31 24.35 686,749 +0.04(+0.15%)
Dec 11, 2019 24.39 24.41 24.29 24.32 604,581 -0.09(-0.37%)
Dec 10, 2019 24.40 24.44 24.39 24.41 225,209 -0.03(-0.11%)
Dec 09, 2019 24.43 24.46 24.43 24.44 232,310 -0.03(-0.11%)
Dec 06, 2019 24.45 24.50 24.44 24.46 343,079 +0.09(+0.38%)
Dec 05, 2019 24.41 24.41 24.37 24.37 296,416 -0.05(-0.22%)
Dec 04, 2019 24.39 24.45 24.37 24.43 347,010 -0.03(-0.11%)
Dec 03, 2019 24.45 24.47 24.44 24.45 547,331 -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.