Skip to main content

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

28.37 +0.08 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 24.77 24.83 24.72 24.79 1,469,509 -0.04(-0.15%)
May 28, 2020 24.90 24.92 24.80 24.82 3,289,418 -0.13(-0.52%)
May 27, 2020 24.95 25.04 24.94 24.95 624,535 -0.01(-0.04%)
May 26, 2020 24.98 24.99 24.93 24.96 1,136,835 -0.19(-0.74%)
May 22, 2020 25.16 25.19 25.14 25.15 2,223,742 +0.07(+0.30%)
May 21, 2020 25.01 25.10 25.00 25.07 1,100,494 +0.06(+0.22%)
May 20, 2020 25.00 25.03 24.96 25.02 1,920,781 -0.08(-0.33%)
May 19, 2020 25.09 25.11 25.04 25.10 862,403 -0.02(-0.07%)
May 18, 2020 25.23 25.25 25.11 25.12 1,952,789 -0.20(-0.81%)
May 15, 2020 25.27 25.35 25.24 25.33 483,683 +0.02(+0.07%)
May 14, 2020 25.34 25.35 25.28 25.31 1,009,070 +0.03(+0.11%)
May 13, 2020 25.18 25.30 25.16 25.28 887,503 +0.05(+0.18%)
May 12, 2020 25.18 25.23 25.15 25.23 675,456 -0.05(-0.18%)
May 11, 2020 25.23 25.31 25.21 25.28 4,664,110 +0.09(+0.37%)
May 08, 2020 25.19 25.21 25.07 25.19 1,171,164 -0.01(-0.04%)
May 07, 2020 25.30 25.33 25.17 25.20 700,995 -0.07(-0.29%)
May 06, 2020 25.22 25.28 25.20 25.27 810,128 +0.12(+0.48%)
May 05, 2020 25.16 25.19 25.07 25.15 5,299,558 +0.02(+0.07%)
May 04, 2020 25.09 25.14 25.07 25.13 1,073,759 +0.14(+0.56%)
May 01, 2020 24.96 25.01 24.92 24.99 1,176,315 +0.03(+0.11%)
Apr 30, 2020 25.13 25.16 24.94 24.96 1,973,796 -0.16(-0.63%)
Apr 29, 2020 25.14 25.20 25.10 25.12 839,063 -0.10(-0.41%)
Apr 28, 2020 25.14 25.23 25.13 25.22 1,128,368 -0.03(-0.11%)
Apr 27, 2020 25.21 25.28 25.21 25.25 2,344,000 -0.07(-0.26%)
Apr 24, 2020 25.35 25.37 25.31 25.32 905,337 -0.06(-0.22%)
Apr 23, 2020 25.38 25.40 25.25 25.37 1,600,267 +0.01(+0.04%)
Apr 22, 2020 25.25 25.37 25.25 25.36 1,020,404 +0.07(+0.29%)
Apr 21, 2020 25.35 25.36 25.25 25.29 1,764,115 +0.04(+0.15%)
Apr 20, 2020 25.22 25.25 25.17 25.25 1,393,425 +0.08(+0.33%)
Apr 17, 2020 25.18 25.19 25.13 25.17 946,118 -0.07(-0.26%)
Apr 16, 2020 25.18 25.33 25.15 25.23 2,800,249 +0.11(+0.45%)
Apr 15, 2020 25.21 25.21 25.05 25.12 2,221,200 +0.19(+0.75%)
Apr 14, 2020 24.99 25.01 24.93 24.94 2,614,119 -0.14(-0.56%)
Apr 13, 2020 25.10 25.13 25.05 25.07 1,272,320 -0.04(-0.15%)
Apr 09, 2020 25.11 25.16 25.06 25.11 1,808,742 -0.19(-0.74%)
Apr 08, 2020 25.22 25.30 25.22 25.30 2,311,079 +0.09(+0.37%)
Apr 07, 2020 25.17 25.25 25.16 25.21 2,296,888 -0.23(-0.92%)
Apr 06, 2020 25.41 25.49 25.39 25.44 1,829,639 +0.01(+0.04%)
Apr 03, 2020 25.40 25.48 25.38 25.43 3,338,565 +0.14(+0.55%)
Apr 02, 2020 25.27 25.35 25.20 25.29 3,917,152 +0.13(+0.52%)
Apr 01, 2020 25.15 25.21 25.11 25.16 3,219,597 +0.16(+0.63%)
Mar 31, 2020 25.14 25.21 24.96 25.00 1,647,178 -0.02(-0.07%)
Mar 30, 2020 25.06 25.11 25.01 25.02 2,438,828 +0.11(+0.45%)
Mar 27, 2020 25.23 25.26 24.85 24.91 4,454,246 -0.21(-0.82%)
Mar 26, 2020 25.30 25.31 25.10 25.11 7,749,447 -0.41(-1.61%)
Mar 25, 2020 25.67 25.76 25.44 25.52 4,757,156 -0.24(-0.94%)
Mar 24, 2020 25.67 25.85 25.63 25.76 6,428,730 -0.30(-1.14%)
Mar 23, 2020 25.96 26.09 25.84 26.06 2,382,752 -0.04(-0.14%)
Mar 20, 2020 26.09 26.16 25.79 26.10 7,310,093 -0.07(-0.29%)
Mar 19, 2020 26.92 26.93 25.86 26.17 4,353,122 +0.61(+2.37%)
Mar 18, 2020 25.37 26.10 25.36 25.57 4,415,867 +0.38(+1.52%)
Mar 17, 2020 25.09 25.25 25.07 25.19 1,562,593 +0.44(+1.77%)
Mar 16, 2020 24.83 24.87 24.53 24.75 1,795,641 -0.82(-3.21%)
Mar 13, 2020 24.76 26.06 24.73 25.57 1,431,089 +0.93(+3.78%)
Mar 12, 2020 24.46 24.84 24.40 24.64 3,460,739 +0.26(+1.07%)
Mar 11, 2020 24.26 24.39 24.24 24.38 790,661 +0.04(+0.15%)
Mar 10, 2020 24.14 24.38 24.14 24.34 5,511,505 +0.35(+1.48%)
Mar 09, 2020 23.98 23.99 22.96 23.98 2,880,904 -0.26(-1.08%)
Mar 06, 2020 24.16 24.26 24.15 24.25 1,689,941 -0.14(-0.57%)
Mar 05, 2020 24.45 24.49 24.38 24.39 910,355 -0.19(-0.76%)
Mar 04, 2020 24.57 24.61 24.54 24.57 658,813 +0.08(+0.34%)
Mar 03, 2020 24.59 24.59 24.44 24.49 1,534,133 -0.10(-0.42%)
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.