UUP - Invesco DB US Dollar Index Bullish Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 201926.8226.8626.7926.8226.82558,800
Oct 10, 201926.9626.9926.9126.9226.92467,300
Oct 09, 201927.0027.0527.0027.0327.03346,000
Oct 08, 201927.0027.0827.0027.0527.051,320,500
Oct 07, 201926.9527.0126.9427.0127.01452,900
Oct 04, 201926.9827.0026.9526.9626.962,127,300
Oct 03, 201927.0027.0126.9026.9826.98896,300
Oct 02, 201927.0327.0426.9826.9926.99713,300
Oct 01, 201927.1627.1727.0027.0127.01972,700
Sep 30, 201927.1027.1127.0627.1027.10427,500
Sep 27, 201927.0427.0426.9827.0127.01394,300
Sep 26, 201926.9527.0626.9327.0527.05821,500
Sep 25, 201926.9026.9926.8826.9826.98894,900
Sep 24, 201926.8526.8526.7726.7726.77513,600
Sep 23, 201926.8926.8926.8526.8726.87355,300
Sep 20, 201926.8326.8626.8226.8326.83303,200
Sep 19, 201926.7626.7926.7326.7626.76517,200
Sep 18, 201926.7626.8626.7526.8226.82895,600
Sep 17, 201926.8226.8426.7226.7226.72395,400
Sep 16, 201926.8026.8626.8026.8426.84433,100
Sep 13, 201926.7126.7526.7026.7226.722,010,800
Sep 12, 201926.8826.9026.7226.7626.76450,400
Sep 11, 201926.8426.8726.8326.8426.84449,500
Sep 10, 201926.7526.7726.7426.7626.76286,900
Sep 09, 201926.7426.7526.7026.7326.73936,100
Sep 06, 201926.7326.7826.7026.7826.78813,300
Sep 05, 201926.6826.7726.6726.7726.77799,900
Sep 04, 201926.8226.8326.7526.7626.761,136,600
Sep 03, 201926.9927.0126.9026.9326.931,803,600
Aug 30, 201926.7926.9226.7526.8726.87623,500
Aug 29, 201926.7326.7926.7026.7726.771,463,500
Aug 28, 201926.6826.7126.6726.7026.70808,700
Aug 27, 201926.6226.6426.6126.6426.64284,900
Aug 26, 201926.6226.6626.6126.6626.66487,700
Aug 23, 201926.7026.7726.5126.5226.522,520,300
Aug 22, 201926.6726.7026.6426.6726.67299,600
Aug 21, 201926.6726.7126.6626.6926.691,076,900
Aug 20, 201926.7326.7426.6526.6626.66516,700
Aug 19, 201926.6826.7326.6726.7226.72517,900
Aug 16, 201926.7126.7126.6426.6626.66730,300
Aug 15, 201926.6026.6726.5926.6426.642,435,300
Aug 14, 201926.5526.6226.5326.6226.62813,600
Aug 13, 201926.4426.5626.4326.5626.56483,800
Aug 12, 201926.4326.4526.4126.4426.44650,200
Aug 09, 201926.4626.4926.4126.4626.46523,600
Aug 08, 201926.5126.5126.4226.4926.492,407,900
Aug 07, 201926.4426.4826.4026.4726.471,999,900
Aug 06, 201926.4926.5126.4526.4926.49369,900
Aug 05, 201926.4826.5026.4226.4626.461,188,500
Aug 02, 201926.6626.6626.5826.5926.59370,700
Aug 01, 201926.8026.8026.6426.6526.651,117,900
Jul 31, 201926.5826.7426.5526.7326.73810,400
Jul 30, 201926.5926.6126.5726.5726.57274,300
Jul 29, 201926.5926.6026.5626.5726.57803,900
Jul 26, 201926.5226.5826.5226.5526.55438,500
Jul 25, 201926.4426.5326.4126.5126.511,315,600
Jul 24, 201926.4526.4826.4226.4626.46292,300
Jul 23, 201926.4326.4726.4326.4626.46309,900
Jul 22, 201926.3226.3426.3126.3426.34286,100
Jul 19, 201926.2826.3326.2626.2926.29332,100
Jul 18, 201926.3026.3226.1626.1626.16350,600
Jul 17, 201926.3426.3426.2826.3026.30260,000
Jul 16, 201926.3026.3626.3026.3526.35485,600
Jul 15, 201926.1926.2326.1926.2326.23217,900
Jul 12, 201926.2426.2426.1726.1926.19208,900
Jul 11, 201926.2326.2726.2326.2426.24158,900
Jul 10, 201926.2926.3126.2326.2426.24540,500
Jul 09, 201926.3626.3726.3426.3526.35370,400
Jul 08, 201926.3126.3426.3026.3326.33316,900
Jul 05, 201926.2726.3426.2726.2826.28389,700
Jul 03, 201926.1226.1626.0926.1426.14677,800
Jul 02, 201926.1226.1626.0926.1426.14383,900
Jul 01, 201926.0526.1726.0426.1626.161,022,300
Jun 28, 201925.9726.0125.9425.9725.97285,900
Jun 27, 201925.9826.0025.9825.9925.99753,200
Jun 26, 201925.9826.0125.9325.9925.99224,300
Jun 25, 201925.9126.0125.8925.9725.971,605,700
Jun 24, 201925.9425.9625.9025.9125.913,073,800
Jun 21, 201926.0626.0925.9525.9525.951,123,300
Jun 20, 201926.0926.1226.0726.0826.08652,300
Jun 19, 201926.3126.3326.1926.2426.24853,600
Jun 18, 201926.2926.3826.2926.3626.36782,400
Jun 17, 201926.2726.3326.2726.3226.32226,000
Jun 14, 201926.2626.3326.2426.3126.31541,100
Jun 13, 201926.1726.1926.1526.1726.17288,800
Jun 12, 201926.1126.1626.0726.1526.15407,200
Jun 11, 201926.0826.1126.0626.0826.08160,500
Jun 10, 201926.0826.1426.0726.0726.07497,700
Jun 07, 201926.0626.0826.0026.0426.04685,100
Jun 06, 201926.1526.1926.0926.1526.15567,000
Jun 05, 201926.1326.2426.1126.2426.241,373,700
Jun 04, 201926.2026.2226.1326.1526.15880,800
Jun 03, 201926.3026.3026.1526.1826.182,164,100
May 31, 201926.3926.3926.3126.3226.32569,600
May 30, 201926.4426.4626.4226.4326.43228,300
May 29, 201926.4026.4326.3826.4226.42355,200
May 28, 201926.3026.3826.3026.3626.36455,000
May 24, 201926.3026.3126.2526.2526.25228,000
May 23, 201926.4626.4726.3126.3426.34538,400
May 22, 201926.3726.3926.3626.3926.39311,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...