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

28.60 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 28.61 28.63 28.58 28.60 281,167 +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 28.80 361,704 +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%)
May 01, 2024 28.97 28.99 28.82 28.95 3,025,261 -0.03(-0.10%)
Apr 30, 2024 28.89 28.98 28.86 28.98 819,884 +0.18(+0.62%)
Apr 29, 2024 28.85 28.88 28.75 28.80 783,187 -0.09(-0.31%)
Apr 26, 2024 28.85 28.95 28.84 28.89 1,018,623 +0.13(+0.45%)
Apr 25, 2024 28.87 28.88 28.75 28.76 639,798 -0.06(-0.21%)
Apr 24, 2024 28.81 28.86 28.80 28.82 299,693 +0.03(+0.10%)
Apr 23, 2024 28.88 28.89 28.76 28.79 780,945 -0.12(-0.42%)
Apr 22, 2024 28.97 28.97 28.88 28.91 302,631 +0.01(+0.03%)
Apr 19, 2024 28.84 28.92 28.82 28.90 830,956 +0.00(+0.00%)
Apr 18, 2024 28.84 28.90 28.83 28.90 826,443 +0.06(+0.21%)
Apr 17, 2024 28.88 28.92 28.80 28.84 1,293,519 -0.09(-0.31%)
Apr 16, 2024 28.89 28.97 28.86 28.93 1,490,790 +0.04(+0.14%)
Apr 15, 2024 28.85 28.89 28.84 28.89 614,096 +0.05(+0.17%)
Apr 12, 2024 28.82 28.86 28.80 28.84 620,833 +0.23(+0.80%)
Apr 11, 2024 28.56 28.68 28.56 28.61 1,112,615 +0.02(+0.07%)
Apr 10, 2024 28.49 28.62 28.49 28.59 1,016,762 +0.30(+1.06%)
Apr 09, 2024 28.23 28.31 28.22 28.29 600,372 -0.01(-0.04%)
Apr 08, 2024 28.33 28.33 28.28 28.30 379,163 -0.04(-0.14%)
Apr 05, 2024 28.41 28.43 28.31 28.34 469,217 +0.03(+0.11%)
Apr 04, 2024 28.23 28.31 28.22 28.31 1,404,684 +0.00(+0.00%)
Apr 03, 2024 28.41 28.42 28.29 28.31 3,024,930 -0.13(-0.46%)
Apr 02, 2024 28.46 28.46 28.40 28.44 582,056 -0.04(-0.14%)
Apr 01, 2024 28.38 28.51 28.37 28.48 664,397 +0.11(+0.39%)
Mar 28, 2024 28.32 28.37 28.30 28.37 392,037 +0.08(+0.28%)
Mar 27, 2024 28.30 28.32 28.28 28.29 209,578 +0.02(+0.07%)
Mar 26, 2024 28.22 28.27 28.21 28.27 245,787 +0.02(+0.07%)
Mar 25, 2024 28.25 28.26 28.22 28.25 255,255 -0.07(-0.25%)
Mar 22, 2024 28.26 28.32 28.23 28.32 736,535 +0.15(+0.53%)
Mar 21, 2024 28.08 28.18 28.07 28.17 719,599 +0.19(+0.68%)
Mar 20, 2024 28.19 28.20 27.98 27.98 837,939 -0.13(-0.46%)
Mar 19, 2024 28.12 28.14 28.09 28.11 908,999 +0.07(+0.25%)
Mar 18, 2024 27.99 28.05 27.99 28.04 659,699 +0.06(+0.21%)
Mar 15, 2024 27.99 28.00 27.96 27.98 396,554 +0.03(+0.11%)
Mar 14, 2024 27.86 27.97 27.86 27.95 1,063,010 +0.15(+0.54%)
Mar 13, 2024 27.81 27.83 27.75 27.80 304,718 -0.03(-0.11%)
Mar 12, 2024 27.85 27.90 27.82 27.83 830,951 +0.02(+0.07%)
Mar 11, 2024 27.79 27.83 27.78 27.81 541,917 +0.03(+0.11%)
Mar 08, 2024 27.71 27.78 27.70 27.78 940,132 +0.01(+0.04%)
Mar 07, 2024 27.86 27.88 27.77 27.77 1,080,245 -0.14(-0.50%)
Mar 06, 2024 27.95 27.96 27.87 27.91 841,595 -0.10(-0.36%)
Mar 05, 2024 28.03 28.05 27.96 28.01 1,248,358 -0.03(-0.11%)
Mar 04, 2024 28.04 28.05 28.00 28.04 853,203 +0.00(+0.00%)
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.