Skip to main content

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

28.74 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 28.67 28.75 28.66 28.74 1,840,595 +0.13(+0.45%)
Jul 17, 2024 28.62 28.65 28.59 28.61 1,064,906 -0.13(-0.45%)
Jul 16, 2024 28.80 28.82 28.74 28.74 382,608 +0.00(+0.00%)
Jul 15, 2024 28.69 28.76 28.68 28.74 1,727,035 +0.05(+0.17%)
Jul 12, 2024 28.72 28.75 28.68 28.69 1,111,371 -0.10(-0.35%)
Jul 11, 2024 28.75 28.80 28.71 28.79 1,004,673 -0.15(-0.52%)
Jul 10, 2024 28.96 28.96 28.93 28.94 929,616 -0.03(-0.10%)
Jul 09, 2024 28.95 28.99 28.93 28.97 633,241 +0.04(+0.14%)
Jul 08, 2024 28.88 28.94 28.87 28.93 333,861 +0.05(+0.17%)
Jul 05, 2024 28.92 28.97 28.88 28.88 969,287 -0.10(-0.35%)
Jul 03, 2024 29.03 29.03 28.92 28.98 1,535,735 -0.12(-0.41%)
Jul 02, 2024 29.14 29.16 29.09 29.10 544,004 -0.04(-0.14%)
Jul 01, 2024 29.08 29.18 29.06 29.14 771,097 +0.01(+0.03%)
Jun 28, 2024 29.15 29.18 29.10 29.13 941,171 +0.00(+0.00%)
Jun 27, 2024 29.09 29.14 29.07 29.13 314,457 -0.04(-0.14%)
Jun 26, 2024 29.17 29.20 29.13 29.17 334,713 +0.14(+0.48%)
Jun 25, 2024 29.06 29.09 29.02 29.03 872,369 +0.03(+0.10%)
Jun 24, 2024 29.00 29.04 28.98 29.00 1,158,686 -0.10(-0.34%)
Jun 21, 2024 29.08 29.12 29.07 29.10 935,054 +0.07(+0.24%)
Jun 20, 2024 28.97 29.03 28.96 29.03 346,926 +0.12(+0.42%)
Jun 18, 2024 28.95 28.95 28.88 28.91 179,569 -0.01(-0.03%)
Jun 17, 2024 28.98 29.01 28.92 28.92 204,940 -0.07(-0.24%)
Jun 14, 2024 29.03 29.06 28.97 28.99 434,485 +0.13(+0.45%)
Jun 13, 2024 28.60 28.89 28.57 28.86 2,156,721 +0.11(+0.38%)
Jun 12, 2024 28.63 28.75 28.61 28.75 835,248 -0.13(-0.45%)
Jun 11, 2024 28.92 28.93 28.86 28.88 396,636 +0.04(+0.14%)
Jun 10, 2024 28.89 28.90 28.83 28.84 752,810 +0.07(+0.24%)
Jun 07, 2024 28.72 28.78 28.72 28.77 369,520 +0.24(+0.84%)
Jun 06, 2024 28.58 28.60 28.53 28.53 222,470 -0.04(-0.14%)
Jun 05, 2024 28.55 28.63 28.54 28.57 1,348,636 +0.04(+0.14%)
Jun 04, 2024 28.58 28.59 28.51 28.53 540,299 +0.01(+0.04%)
Jun 03, 2024 28.64 28.66 28.52 28.52 786,881 -0.15(-0.52%)
May 31, 2024 28.62 28.69 28.59 28.67 797,197 -0.02(-0.07%)
May 30, 2024 28.69 28.70 28.65 28.69 322,076 -0.09(-0.31%)
May 29, 2024 28.70 28.78 28.68 28.78 383,012 +0.16(+0.56%)
May 28, 2024 28.56 28.64 28.56 28.62 402,219 -0.04(-0.14%)
May 24, 2024 28.67 28.69 28.63 28.66 253,080 -0.09(-0.31%)
May 23, 2024 28.63 28.75 28.62 28.75 326,271 +0.06(+0.21%)
May 22, 2024 28.65 28.71 28.62 28.69 309,399 +0.09(+0.31%)
May 21, 2024 28.61 28.63 28.58 28.60 281,187 +0.00(+0.00%)
May 20, 2024 28.58 28.60 28.57 28.60 295,954 +0.04(+0.14%)
May 17, 2024 28.61 28.62 28.53 28.56 697,983 +0.00(+0.00%)
May 16, 2024 28.56 28.59 28.52 28.56 1,726,929 +0.07(+0.25%)
May 15, 2024 28.56 28.64 28.49 28.49 705,639 -0.18(-0.63%)
May 14, 2024 28.69 28.70 28.67 28.67 525,190 -0.06(-0.21%)
May 13, 2024 28.69 28.75 28.69 28.73 371,695 -0.01(-0.03%)
May 10, 2024 28.73 28.78 28.70 28.74 406,160 +0.04(+0.14%)
May 09, 2024 28.78 28.79 28.70 28.70 388,384 -0.10(-0.35%)
May 08, 2024 28.80 28.82 28.77 28.80 361,705 +0.04(+0.14%)
May 07, 2024 28.68 28.77 28.66 28.76 450,311 +0.08(+0.28%)
May 06, 2024 28.63 28.69 28.63 28.68 1,364,984 +0.03(+0.10%)
May 03, 2024 28.60 28.70 28.55 28.65 856,397 -0.08(-0.28%)
May 02, 2024 28.85 28.89 28.72 28.73 1,344,597 -0.22(-0.76%)
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.