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

28.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 28.06 28.08 28.02 28.02 895,292 +0.00(+0.00%)
Feb 21, 2024 28.04 28.08 28.02 28.02 878,634 -0.03(-0.11%)
Feb 20, 2024 28.00 28.06 27.97 28.05 1,142,660 -0.04(-0.14%)
Feb 16, 2024 28.18 28.18 28.07 28.09 643,532 +0.01(+0.04%)
Feb 15, 2024 28.11 28.14 28.06 28.08 948,915 -0.11(-0.39%)
Feb 14, 2024 28.24 28.24 28.17 28.19 3,242,191 -0.05(-0.18%)
Feb 13, 2024 28.18 28.26 28.18 28.24 3,596,946 +0.22(+0.79%)
Feb 12, 2024 28.03 28.07 28.00 28.02 1,127,707 +0.03(+0.11%)
Feb 09, 2024 28.02 28.03 27.98 27.99 1,118,163 -0.02(-0.07%)
Feb 08, 2024 28.06 28.08 28.00 28.01 1,686,948 +0.03(+0.11%)
Feb 07, 2024 28.00 28.01 27.95 27.98 848,628 -0.03(-0.11%)
Feb 06, 2024 28.10 28.11 28.00 28.01 621,698 -0.08(-0.28%)
Feb 05, 2024 28.06 28.13 28.05 28.09 3,422,597 +0.15(+0.54%)
Feb 02, 2024 27.88 27.97 27.86 27.94 3,215,974 +0.25(+0.90%)
Feb 01, 2024 27.81 27.84 27.66 27.69 3,754,807 -0.14(-0.50%)
Jan 31, 2024 27.71 27.86 27.65 27.83 3,424,479 +0.07(+0.25%)
Jan 30, 2024 27.76 27.83 27.73 27.76 460,551 -0.02(-0.07%)
Jan 29, 2024 27.85 27.88 27.77 27.78 1,285,961 +0.00(+0.00%)
Jan 26, 2024 27.74 27.78 27.71 27.78 1,154,743 +0.00(+0.00%)
Jan 25, 2024 27.72 27.83 27.72 27.78 1,250,924 +0.08(+0.29%)
Jan 24, 2024 27.57 27.71 27.56 27.70 851,086 -0.08(-0.29%)
Jan 23, 2024 27.75 27.85 27.75 27.78 998,006 +0.07(+0.25%)
Jan 22, 2024 27.69 27.73 27.66 27.71 2,171,659 +0.01(+0.04%)
Jan 19, 2024 27.74 27.76 27.69 27.70 1,116,658 -0.04(-0.14%)
Jan 18, 2024 27.75 27.78 27.73 27.74 2,123,695 +0.03(+0.11%)
Jan 17, 2024 27.75 27.79 27.70 27.71 928,857 +0.02(+0.07%)
Jan 16, 2024 27.63 27.71 27.62 27.69 1,061,141 +0.24(+0.87%)
Jan 12, 2024 27.40 27.46 27.35 27.45 849,261 +0.03(+0.11%)
Jan 11, 2024 27.45 27.52 27.38 27.42 1,172,782 +0.02(+0.07%)
Jan 10, 2024 27.44 27.46 27.39 27.40 1,514,819 -0.05(-0.18%)
Jan 09, 2024 27.39 27.48 27.38 27.45 407,248 +0.09(+0.33%)
Jan 08, 2024 27.38 27.39 27.31 27.36 1,193,119 -0.05(-0.18%)
Jan 05, 2024 27.43 27.44 27.26 27.41 1,082,262 +0.00(+0.00%)
Jan 04, 2024 27.42 27.43 27.35 27.41 2,839,348 +0.00(+0.00%)
Jan 03, 2024 27.42 27.47 27.36 27.41 1,222,947 +0.09(+0.33%)
Jan 02, 2024 27.29 27.33 27.26 27.32 2,109,428 +0.23(+0.85%)
Dec 29, 2023 27.08 27.10 27.02 27.09 983,794 +0.05(+0.18%)
Dec 28, 2023 26.98 27.07 26.91 27.04 2,087,068 +0.09(+0.33%)
Dec 27, 2023 27.04 27.04 26.93 26.95 783,720 -0.14(-0.52%)
Dec 26, 2023 27.12 27.13 27.08 27.09 1,106,151 -0.06(-0.22%)
Dec 22, 2023 27.11 27.17 27.07 27.15 1,511,493 -0.01(-0.04%)
Dec 21, 2023 27.18 27.25 27.16 27.16 1,696,053 -0.18(-0.66%)
Dec 20, 2023 27.25 27.35 27.24 27.34 2,362,527 +0.12(+0.44%)
Dec 19, 2023 27.27 27.28 27.21 27.22 2,544,385 -0.12(-0.44%)
Dec 18, 2023 27.32 27.37 27.31 27.34 1,916,815 -0.00(-0.02%)
Dec 15, 2023 27.29 27.36 27.28 27.34 4,693,111 +0.18(+0.66%)
Dec 14, 2023 27.25 27.27 27.13 27.17 3,985,339 -0.25(-0.93%)
Dec 13, 2023 27.64 27.70 27.37 27.42 1,605,550 -0.23(-0.85%)
Dec 12, 2023 27.69 27.73 27.65 27.65 1,100,225 -0.08(-0.27%)
Dec 11, 2023 27.75 27.77 27.70 27.73 1,015,949 +0.04(+0.14%)
Dec 08, 2023 27.74 27.74 27.63 27.69 1,554,163 +0.10(+0.37%)
Dec 07, 2023 27.65 27.66 27.49 27.59 2,734,452 -0.15(-0.54%)
Dec 06, 2023 27.64 27.74 27.64 27.74 1,635,691 +0.07(+0.24%)
Dec 05, 2023 27.61 27.69 27.56 27.67 1,954,058 +0.10(+0.38%)
Dec 04, 2023 27.59 27.63 27.53 27.57 2,416,455 +0.12(+0.45%)
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.