Skip to main content

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

27.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 27.86 27.91 27.83 27.89 1,676,881 +0.16(+0.58%)
Jun 27, 2022 27.74 27.76 27.66 27.73 1,464,935 -0.05(-0.18%)
Jun 24, 2022 27.82 27.84 27.74 27.78 1,427,109 -0.06(-0.22%)
Jun 23, 2022 27.85 27.91 27.77 27.84 2,163,512 +0.03(+0.11%)
Jun 22, 2022 27.85 27.85 27.71 27.81 1,780,946 -0.04(-0.14%)
Jun 21, 2022 27.84 27.90 27.79 27.85 2,527,884 -0.10(-0.36%)
Jun 17, 2022 27.91 28.05 27.90 27.95 2,106,909 +0.28(+1.01%)
Jun 16, 2022 27.88 27.96 27.59 27.67 4,915,409 -0.27(-0.97%)
Jun 15, 2022 28.10 28.21 27.92 27.94 5,882,001 -0.22(-0.78%)
Jun 14, 2022 28.04 28.21 28.03 28.16 4,136,477 +0.06(+0.21%)
Jun 13, 2022 28.00 28.12 27.97 28.10 6,182,869 +0.27(+0.97%)
Jun 10, 2022 27.78 27.85 27.77 27.83 2,510,903 +0.22(+0.80%)
Jun 09, 2022 27.43 27.61 27.39 27.61 4,249,858 +0.20(+0.73%)
Jun 08, 2022 27.36 27.41 27.32 27.41 1,002,359 +0.08(+0.29%)
Jun 07, 2022 27.46 27.46 27.32 27.33 1,496,562 -0.03(-0.11%)
Jun 06, 2022 27.29 27.39 27.28 27.36 2,805,482 +0.06(+0.22%)
Jun 03, 2022 27.25 27.33 27.21 27.30 5,713,909 +0.12(+0.44%)
Jun 02, 2022 27.29 27.32 27.18 27.18 6,240,982 -0.24(-0.88%)
Jun 01, 2022 27.24 27.46 27.23 27.42 3,743,683 +0.21(+0.77%)
May 31, 2022 27.24 27.29 27.17 27.21 2,716,151 +0.05(+0.18%)
May 27, 2022 27.18 27.24 27.12 27.16 2,677,962 -0.06(-0.22%)
May 26, 2022 27.26 27.27 27.20 27.22 1,288,205 -0.09(-0.33%)
May 25, 2022 27.33 27.37 27.26 27.31 1,545,158 +0.10(+0.37%)
May 24, 2022 27.26 27.27 27.16 27.21 3,642,571 -0.08(-0.29%)
May 23, 2022 27.35 27.37 27.27 27.29 3,716,752 -0.25(-0.91%)
May 20, 2022 27.53 27.61 27.52 27.54 2,667,452 +0.06(+0.22%)
May 19, 2022 27.56 27.56 27.44 27.48 6,258,350 -0.29(-1.04%)
May 18, 2022 27.69 27.78 27.63 27.77 2,183,532 +0.14(+0.51%)
May 17, 2022 27.67 27.69 27.61 27.63 7,703,065 -0.23(-0.83%)
May 16, 2022 27.93 27.97 27.84 27.86 1,721,805 -0.11(-0.39%)
May 13, 2022 28.07 28.07 27.93 27.97 2,855,647 -0.08(-0.29%)
May 12, 2022 27.92 28.05 27.89 28.05 3,213,833 +0.24(+0.86%)
May 11, 2022 27.71 27.81 27.63 27.81 2,300,163 +0.03(+0.11%)
May 10, 2022 27.70 27.80 27.70 27.78 10,162,043 +0.06(+0.22%)
May 09, 2022 27.74 27.80 27.64 27.72 3,017,564 +0.01(+0.04%)
May 06, 2022 27.63 27.74 27.60 27.71 2,506,464 +0.05(+0.18%)
May 05, 2022 27.60 27.79 27.60 27.66 3,165,344 +0.23(+0.84%)
May 04, 2022 27.60 27.70 27.39 27.43 10,608,284 -0.23(-0.83%)
May 03, 2022 27.58 27.69 27.56 27.66 2,199,477 -0.05(-0.18%)
May 02, 2022 27.68 27.74 27.62 27.71 2,350,665 +0.14(+0.51%)
Apr 29, 2022 27.60 27.62 27.48 27.57 3,029,150 -0.11(-0.40%)
Apr 28, 2022 27.72 27.77 27.67 27.68 2,432,763 +0.16(+0.58%)
Apr 27, 2022 27.55 27.61 27.48 27.52 3,872,386 +0.17(+0.62%)
Apr 26, 2022 27.25 27.36 27.24 27.35 2,241,320 +0.17(+0.63%)
Apr 25, 2022 27.18 27.23 27.15 27.18 2,316,415 +0.13(+0.48%)
Apr 22, 2022 26.98 27.09 26.96 27.05 1,207,339 +0.16(+0.60%)
Apr 21, 2022 26.77 26.91 26.89 2,180,293 +0.08(+0.30%)
Apr 20, 2022 26.84 26.86 26.79 26.81 1,235,240 -0.19(-0.70%)
Apr 19, 2022 26.99 27.01 26.95 27.00 1,498,546 +0.06(+0.22%)
Apr 18, 2022 26.88 26.95 26.86 26.94 1,149,029 +0.11(+0.41%)
Apr 14, 2022 26.80 26.93 26.80 26.83 1,525,669 +0.12(+0.45%)
Apr 13, 2022 26.86 26.87 26.68 26.71 2,906,532 -0.11(-0.41%)
Apr 12, 2022 26.71 26.82 26.69 26.82 1,410,207 +0.09(+0.34%)
Apr 11, 2022 26.72 26.74 26.68 26.73 797,176 +0.06(+0.22%)
Apr 08, 2022 26.75 26.78 26.66 26.67 1,706,732 +0.00(+0.00%)
Apr 07, 2022 26.60 26.68 26.58 26.67 880,474 +0.05(+0.19%)
Apr 06, 2022 26.56 26.68 26.55 26.62 1,653,405 +0.02(+0.08%)
Apr 05, 2022 26.45 26.60 26.41 26.60 2,081,552 +0.14(+0.53%)
Apr 04, 2022 26.43 26.48 26.41 26.46 1,158,104 +0.12(+0.46%)
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.