UUP - Invesco DB US Dollar Bullish

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201925.4925.5925.4925.5625.561,957,700
Jan 17, 201925.4825.5525.4725.4825.48330,400
Jan 16, 201925.4625.5025.4625.4825.48268,900
Jan 15, 201925.4125.5425.3925.4525.451,286,500
Jan 14, 201925.3425.3725.3225.3625.36597,000
Jan 11, 201925.3325.3925.3325.3625.36624,700
Jan 10, 201925.2625.3525.2625.3425.34691,400
Jan 09, 201925.3525.3725.1925.1925.191,293,800
Jan 08, 201925.4225.4525.4025.4325.431,929,000
Jan 07, 201925.3625.3925.3425.3525.35947,600
Jan 04, 201925.6225.6225.4625.4625.461,367,300
Jan 03, 201925.6125.6125.5025.5025.50486,200
Jan 02, 201925.6625.7025.6225.6425.641,241,600
Dec 31, 201825.5225.5325.4525.4525.45625,300
Dec 28, 201825.4725.5525.4725.5025.50892,100
Dec 27, 201825.6625.6625.5225.5725.57571,600
Dec 26, 201825.5825.7225.5625.6825.68723,700
Dec 24, 201825.6225.6225.4925.5525.55907,100
Dec 24, 20180.276 Dividend
Dec 21, 201825.8225.9725.8225.9425.661,157,000
Dec 20, 201825.8225.8725.7125.7725.501,127,500
Dec 19, 201825.8825.9725.8125.9725.69850,000
Dec 18, 201825.9125.9825.9125.9625.68903,600
Dec 17, 201825.9826.0025.9425.9725.69437,300
Dec 14, 201826.0926.1226.0426.0425.76446,600
Dec 13, 201825.9626.0125.9325.9425.66832,900
Dec 12, 201826.0026.0025.9025.9425.66874,300
Dec 11, 201825.9926.0825.9826.0425.76554,600
Dec 10, 201825.8525.9925.8525.9725.691,093,100
Dec 07, 201825.8225.8525.7825.8025.531,236,600
Dec 06, 201825.8725.8825.7925.8725.59492,100
Dec 04, 201825.7825.9325.7825.8825.60879,100
Dec 03, 201825.8825.9325.8725.9325.65478,600
Nov 30, 201825.8825.9925.8825.9225.64325,700
Nov 29, 201825.8525.8825.8225.8225.55535,900
Nov 28, 201826.0026.0425.8125.8625.581,654,300
Nov 27, 201825.9026.0325.9025.9925.711,076,000
Nov 26, 201825.8225.9225.8225.9225.64244,700
Nov 23, 201825.8225.8825.8225.8725.59147,200
Nov 21, 201825.7725.8225.7625.8225.55514,600
Nov 20, 201825.7225.8525.7225.8225.55374,800
Nov 19, 201825.6925.7125.6425.6925.42496,700
Nov 16, 201825.7425.7525.7025.7125.44991,400
Nov 15, 201825.9425.9425.8425.9025.62475,800
Nov 14, 201825.9325.9425.8025.8425.57714,100
Nov 13, 201825.9525.9725.8825.9325.651,204,600
Nov 12, 201825.9526.0225.9226.0225.74617,600
Nov 09, 201825.8125.8525.7725.7925.52756,900
Nov 08, 201825.6425.7825.6125.7425.47960,500
Nov 07, 201825.5225.6225.5225.5925.32892,800
Nov 06, 201825.6725.6825.6325.6425.37422,200
Nov 05, 201825.7125.7125.6425.7025.43752,800
Nov 02, 201825.6725.7425.6225.7125.44802,900
Nov 01, 201825.7225.7225.6225.6525.38781,400
Oct 31, 201825.8625.8825.8025.8225.55814,100
Oct 30, 201825.7625.8425.7525.8325.56571,700
Oct 29, 201825.7125.7525.6925.7225.45400,700
Oct 26, 201825.7525.7525.6325.6525.38585,100
Oct 25, 201825.6625.7525.6625.7225.451,760,100
Oct 24, 201825.6625.6825.6225.6525.381,189,200
Oct 23, 201825.5425.5625.4925.5225.25711,300
Oct 22, 201825.5225.5725.5225.5625.291,247,000
Oct 19, 201825.5125.5225.4225.4725.20667,200
Oct 18, 201825.4425.5325.4225.5225.25541,900
Oct 17, 201825.3625.4325.3325.4125.14641,500
Oct 16, 201825.2125.2825.2125.2825.01244,900
Oct 15, 201825.2725.2925.2525.2725.00422,600
Oct 12, 201825.3125.3625.3025.3325.061,070,400
Oct 11, 201825.2925.3425.2525.2524.98446,700
Oct 10, 201825.3925.4225.3525.3925.121,051,600
Oct 09, 201825.5125.5425.4125.4225.15898,600
Oct 08, 201825.5025.5125.4325.4325.16761,000
Oct 05, 201825.4125.4525.3925.4025.131,279,500
Oct 04, 201825.4325.4825.3825.4325.161,018,000
Oct 03, 201825.3825.4525.3725.4225.151,033,800
Oct 02, 201825.3725.3925.3225.3425.071,471,500
Oct 01, 201825.2725.3325.2525.3025.031,595,100
Sep 28, 201825.3025.3125.2225.2624.991,125,200
Sep 27, 201825.1725.2225.1225.2024.932,658,200
Sep 26, 201825.0625.0624.9325.0224.75629,000
Sep 25, 201824.9725.0124.9425.0124.74695,100
Sep 24, 201824.9125.0124.8924.9924.722,013,500
Sep 21, 201825.0125.0324.9724.9924.72742,700
Sep 20, 201824.9424.9824.9024.9124.641,248,000
Sep 19, 201825.1025.1325.0625.0924.82267,900
Sep 18, 201825.0525.1325.0225.1024.83393,500
Sep 17, 201825.0725.0925.0625.0624.79338,400
Sep 14, 201825.1225.2125.1025.1824.911,536,400
Sep 13, 201825.0525.1125.0425.0924.82518,500
Sep 12, 201825.2225.2425.1225.1624.89850,100
Sep 11, 201825.2525.2825.2325.2524.98621,900
Sep 10, 201825.2325.2425.2025.2324.96955,000
Sep 07, 201825.2525.3125.2325.2825.01741,000
Sep 06, 201825.1925.2425.1725.2124.94873,700
Sep 05, 201825.2125.2625.2125.2124.94476,900
Sep 04, 201825.3225.3725.2925.3025.032,664,700
Aug 31, 201825.1625.2425.1225.1924.92988,600
Aug 30, 201825.1125.1525.0825.0824.81610,000
Aug 29, 201825.1025.1425.0525.0624.79597,200
Aug 28, 201825.0125.1025.0125.1024.83993,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...