Skip to main content

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

28.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 22.85 22.85 22.78 22.80 1,101,695 -0.10(-0.45%)
Apr 30, 2021 22.78 22.90 22.78 22.90 1,206,901 +0.19(+0.82%)
Apr 29, 2021 22.73 22.76 22.72 22.72 285,768 +0.01(+0.04%)
Apr 28, 2021 22.83 22.84 22.71 22.71 507,655 -0.08(-0.37%)
Apr 27, 2021 22.80 22.82 22.77 22.79 391,463 +0.01(+0.04%)
Apr 26, 2021 22.81 22.82 22.76 22.78 860,701 +0.00(+0.00%)
Apr 23, 2021 22.81 22.86 22.77 22.78 609,246 -0.13(-0.57%)
Apr 22, 2021 22.88 22.93 22.87 22.91 384,532 +0.07(+0.29%)
Apr 21, 2021 22.92 22.94 22.85 22.85 447,883 -0.03(-0.12%)
Apr 20, 2021 22.85 22.89 22.83 22.88 887,779 +0.04(+0.16%)
Apr 19, 2021 22.86 22.89 22.84 22.84 1,146,250 -0.13(-0.57%)
Apr 16, 2021 22.97 22.99 22.95 22.97 463,185 -0.03(-0.12%)
Apr 15, 2021 22.98 23.02 22.97 23.00 418,840 +0.00(+0.00%)
Apr 14, 2021 23.01 23.03 22.97 23.00 678,739 -0.03(-0.12%)
Apr 13, 2021 23.09 23.09 23.02 23.02 535,221 -0.08(-0.36%)
Apr 12, 2021 23.10 23.13 23.10 23.11 514,986 -0.01(-0.04%)
Apr 09, 2021 23.16 23.16 23.11 23.12 741,676 +0.02(+0.08%)
Apr 08, 2021 23.15 23.15 23.09 23.10 624,538 -0.10(-0.44%)
Apr 07, 2021 23.16 23.22 23.13 23.20 814,395 +0.03(+0.12%)
Apr 06, 2021 23.21 23.22 23.16 23.17 1,980,978 -0.06(-0.24%)
Apr 05, 2021 23.29 23.30 23.22 23.23 1,829,314 -0.07(-0.32%)
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.