UUP - Invesco DB US Dollar Bullish

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201825.0125.0324.9724.9924.99742,741
Sep 20, 201824.9424.9824.9024.9124.911,247,100
Sep 19, 201825.1025.1325.0625.0925.09267,900
Sep 18, 201825.0525.1325.0225.1025.10393,500
Sep 17, 201825.0725.0925.0625.0625.06338,400
Sep 14, 201825.1225.2125.1025.1825.181,536,400
Sep 13, 201825.0525.1125.0425.0925.09518,500
Sep 12, 201825.2225.2425.1225.1625.16850,100
Sep 11, 201825.2525.2825.2325.2525.25621,900
Sep 10, 201825.2325.2425.2025.2325.23955,000
Sep 07, 201825.2525.3125.2325.2825.28741,000
Sep 06, 201825.1925.2425.1725.2125.21873,700
Sep 05, 201825.2125.2625.2125.2125.21476,900
Sep 04, 201825.3225.3725.2925.3025.302,664,700
Aug 31, 201825.1625.2425.1225.1925.19988,600
Aug 30, 201825.1125.1525.0825.0825.08610,000
Aug 29, 201825.1025.1425.0525.0625.06597,200
Aug 28, 201825.0125.1025.0125.1025.10993,500
Aug 27, 201825.1625.1725.0825.1025.101,301,900
Aug 24, 201825.2525.2725.1625.2025.20767,500
Aug 23, 201825.2825.3525.2325.3225.321,141,900
Aug 22, 201825.1625.2125.1425.1625.16983,300
Aug 21, 201825.3025.3225.1725.2325.231,564,500
Aug 20, 201825.4425.4725.3725.3825.38606,200
Aug 17, 201825.4925.5125.4425.4425.441,019,300
Aug 16, 201825.5625.6225.5025.5725.57640,800
Aug 15, 201825.6625.6725.5825.5925.59877,900
Aug 14, 201825.5025.6225.4925.5925.591,770,600
Aug 13, 201825.4725.5325.4425.4925.49700,800
Aug 10, 201825.4925.5225.4225.4825.48718,400
Aug 09, 201825.1825.3025.1825.3025.30474,000
Aug 08, 201825.1825.2025.1425.1525.15288,500
Aug 07, 201825.1525.2025.1425.1825.18304,900
Aug 06, 201825.2325.2525.2025.2125.21647,900
Aug 03, 201825.1925.1925.1125.1725.17730,700
Aug 02, 201825.1025.1725.0825.1525.15906,700
Aug 01, 201825.0125.0324.9925.0125.01445,800
Jul 31, 201824.9624.9924.9424.9824.98576,200
Jul 30, 201824.9724.9724.9124.9324.93591,300
Jul 27, 201825.0425.0425.0125.0225.02439,700
Jul 26, 201824.9725.0524.9625.0525.051,280,000
Jul 25, 201824.9425.0024.8724.8824.88397,200
Jul 24, 201824.9925.0124.9425.0025.00353,900
Jul 23, 201824.9525.0224.9524.9924.991,576,300
Jul 20, 201824.9925.0124.9324.9524.951,048,500
Jul 19, 201825.2325.2425.0725.1525.151,390,200
Jul 18, 201825.1525.1525.0825.1025.10507,500
Jul 17, 201825.0025.1125.0025.0725.071,234,200
Jul 16, 201824.9524.9924.9324.9624.96458,500
Jul 13, 201825.0825.1025.0025.0025.00543,700
Jul 12, 201825.0325.0424.9925.0325.031,109,800
Jul 11, 201824.8425.0324.8425.0125.01795,600
Jul 10, 201824.9024.9224.8424.8424.84873,200
Jul 09, 201824.7724.8724.7624.8324.83791,800
Jul 06, 201824.8124.8424.7824.8224.82727,600
Jul 05, 201824.9224.9524.8924.9024.90860,800
Jul 03, 201825.0025.0024.9624.9824.98492,100
Jul 02, 201825.1125.1125.0625.0625.06788,600
Jun 29, 201825.0225.0424.9424.9424.941,134,200
Jun 28, 201825.1525.1725.0925.1425.14798,900
Jun 27, 201825.0425.1725.0425.1425.141,612,500
Jun 26, 201824.9224.9924.9124.9924.991,220,600
Jun 25, 201824.8824.9024.8424.8624.86941,900
Jun 22, 201824.9224.9924.9024.9024.901,596,700
Jun 21, 201825.0425.0624.9524.9924.993,080,000
Jun 20, 201825.0425.0825.0325.0625.061,258,100
Jun 19, 201825.0725.0925.0325.0425.04849,600
Jun 18, 201825.0025.0124.9724.9724.971,152,700
Jun 15, 201824.9625.0024.9524.9724.971,226,700
Jun 14, 201824.8224.9924.8224.9924.993,826,300
Jun 13, 201824.6924.7824.6424.6724.671,800,800
Jun 12, 201824.6624.7524.6424.7124.711,051,300
Jun 11, 201824.6424.6724.6124.6624.66948,400
Jun 08, 201824.6824.6924.6424.6424.64586,500
Jun 07, 201824.5924.6324.5824.6324.631,027,100
Jun 06, 201824.6524.6824.6024.6824.681,524,800
Jun 05, 201824.8024.8524.7024.7524.751,837,200
Jun 04, 201824.7224.8024.7024.7824.782,887,300
Jun 01, 201824.7924.8824.7724.8024.801,583,400
May 31, 201824.7824.8224.7424.7624.763,064,000
May 30, 201824.8524.8724.7624.7824.782,345,800
May 29, 201824.9225.0024.9124.9724.971,068,600
May 25, 201824.8024.8124.7724.8024.80604,700
May 24, 201824.7024.7024.6324.6824.68471,600
May 23, 201824.7424.7924.7124.7124.712,260,800
May 22, 201824.6024.6424.5924.6124.61740,900
May 21, 201824.6624.6924.6124.6224.62971,300
May 18, 201824.6724.6824.6124.6424.64484,000
May 17, 201824.6024.6224.5624.5924.59796,700
May 16, 201824.5624.6024.5324.5624.562,209,100
May 15, 201824.5424.5824.4724.5024.501,044,400
May 14, 201824.2624.3624.2524.3524.35946,400
May 11, 201824.2924.3524.2824.3224.32369,600
May 10, 201824.3624.4524.3324.3624.36673,200
May 09, 201824.4424.4824.4224.4724.47583,000
May 08, 201824.4824.5224.4324.4724.47767,000
May 07, 201824.4024.4224.3624.3824.38997,100
May 04, 201824.3924.4124.3124.3324.33925,100
May 03, 201824.3124.3524.2724.3024.30883,200
May 02, 201824.2924.4024.2324.4024.401,757,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...