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

24.48 USD +0.16 (+0.66%)
Official Closing Price Updated: 5:10 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 24.42 24.48 24.41 24.48 1,177,466 +0.16(+0.66%)
Jan 14, 2021 24.41 24.42 24.28 24.32 614,275 -0.05(-0.21%)
Jan 13, 2021 24.36 24.39 24.32 24.37 956,481 +0.08(+0.33%)
Jan 12, 2021 24.41 24.41 24.27 24.29 1,360,485 -0.13(-0.53%)
Jan 11, 2021 24.44 24.47 24.37 24.42 1,445,197 +0.15(+0.62%)
Jan 08, 2021 24.19 24.34 24.18 24.27 1,677,600 +0.04(+0.17%)
Jan 07, 2021 24.21 24.27 24.21 24.23 1,018,070 +0.14(+0.58%)
Jan 06, 2021 24.18 24.22 24.09 24.09 1,042,808 -0.03(-0.12%)
Jan 05, 2021 24.20 24.22 24.11 24.12 718,277 -0.14(-0.58%)
Jan 04, 2021 24.13 24.26 24.13 24.26 1,322,260 +0.02(+0.08%)
Dec 31, 2020 24.24 24.24 24.24 1,462,419 +0.07(+0.29%)
Dec 30, 2020 24.20 24.21 24.16 24.17 1,462,419 -0.10(-0.41%)
Dec 29, 2020 24.27 24.29 24.22 24.27 1,444,737 -0.08(-0.33%)
Dec 28, 2020 24.31 24.37 24.28 24.35 1,036,124 +0.00(+0.00%)
Dec 24, 2020 24.33 24.36 24.33 24.35 280,500 +0.02(+0.08%)
Dec 23, 2020 24.33 24.38 24.30 24.33 758,646 -0.11(-0.45%)
Dec 22, 2020 24.34 24.45 24.34 24.44 1,285,834 +0.13(+0.53%)
Dec 21, 2020 24.37 24.38 24.26 24.31 618,922 +0.05(+0.21%)
Dec 18, 2020 24.27 24.30 24.25 24.26 898,400 +0.03(+0.12%)
Dec 17, 2020 24.22 24.24 24.19 24.23 921,678 -0.13(-0.53%)
Dec 16, 2020 24.33 24.46 24.32 24.36 749,755 -0.03(-0.12%)
Dec 15, 2020 24.42 24.45 24.38 24.39 853,925 -0.08(-0.33%)
Dec 14, 2020 24.41 24.50 24.40 24.47 455,368 -0.07(-0.29%)
Dec 11, 2020 24.52 24.55 24.51 24.54 1,017,700 +0.06(+0.25%)
Dec 10, 2020 24.55 24.55 24.45 24.48 608,707 -0.07(-0.29%)
Dec 09, 2020 24.51 24.60 24.49 24.55 518,673 +0.01(+0.04%)
Dec 08, 2020 24.49 24.55 24.49 24.54 612,246 +0.03(+0.12%)
Dec 07, 2020 24.48 24.52 24.44 24.51 896,865 +0.04(+0.16%)
Dec 04, 2020 24.41 24.50 24.40 24.47 1,834,300 +0.03(+0.12%)
Dec 03, 2020 24.44 24.49 24.41 24.44 1,003,026 -0.13(-0.53%)
Dec 02, 2020 24.63 24.64 24.56 24.57 1,125,243 -0.03(-0.12%)
Dec 01, 2020 24.72 24.75 24.58 24.60 980,875 -0.22(-0.89%)
Nov 30, 2020 24.69 24.82 24.68 24.82 435,749 +0.06(+0.24%)
Nov 27, 2020 24.80 24.80 24.75 24.76 198,200 -0.05(-0.20%)
Nov 25, 2020 24.85 24.87 24.80 24.81 599,200 -0.04(-0.16%)
Nov 24, 2020 24.94 24.97 24.85 24.85 666,208 -0.12(-0.48%)
Nov 23, 2020 24.85 25.03 24.84 24.97 749,618 +0.04(+0.16%)
Nov 20, 2020 24.89 24.94 24.89 24.93 333,700 +0.03(+0.12%)
Nov 19, 2020 25.01 25.01 24.89 24.90 302,811 -0.04(-0.16%)
Nov 18, 2020 24.92 24.94 24.88 24.94 407,464 +0.01(+0.04%)
Nov 17, 2020 24.91 24.95 24.91 24.93 1,027,290 -0.04(-0.16%)
Nov 16, 2020 25.01 25.02 24.97 24.97 2,991,653 -0.06(-0.24%)
Nov 13, 2020 25.05 25.06 25.02 25.03 1,037,700 -0.05(-0.20%)
Nov 12, 2020 25.10 25.11 25.05 25.08 497,394 +0.00(+0.00%)
Nov 11, 2020 25.12 25.15 25.08 25.08 495,737 +0.03(+0.12%)
Nov 10, 2020 25.00 25.05 25.00 25.05 734,355 +0.00(+0.00%)
Nov 09, 2020 24.86 25.09 24.86 25.05 1,846,339 +0.16(+0.64%)
Nov 06, 2020 24.92 24.97 24.87 24.89 3,497,000 -0.09(-0.36%)
Nov 05, 2020 25.01 25.07 24.95 24.98 1,556,823 -0.24(-0.95%)
Nov 04, 2020 25.27 25.30 25.18 25.22 1,126,610 -0.04(-0.16%)
Nov 03, 2020 25.23 25.27 25.18 25.26 6,204,525 -0.14(-0.55%)
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.