U.S. Markets closed

Invesco DB US Dollar Index Bullish Fund (UUP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
24.76-0.05 (-0.20%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202024.8024.8024.7524.7624.76198,300
Nov 25, 202024.8524.8724.8024.8124.81599,100
Nov 24, 202024.9424.9724.8524.8524.85665,600
Nov 23, 202024.8525.0324.8424.9724.97749,600
Nov 20, 202024.8924.9424.8924.9324.93333,800
Nov 19, 202025.0125.0124.8924.9024.90302,800
Nov 18, 202024.9224.9424.8824.9424.94408,400
Nov 17, 202024.9124.9524.9124.9324.931,027,300
Nov 16, 202025.0125.0224.9724.9724.972,991,700
Nov 13, 202025.0525.0625.0225.0325.031,036,000
Nov 12, 202025.1025.1125.0525.0825.08497,400
Nov 11, 202025.1225.1525.0825.0825.08495,700
Nov 10, 202025.0025.0625.0025.0525.05734,400
Nov 09, 202024.8625.0924.8625.0525.051,846,300
Nov 06, 202024.9224.9724.8724.8924.893,497,000
Nov 05, 202025.0125.0724.9524.9824.981,556,800
Nov 04, 202025.2725.3025.1925.2225.221,126,600
Nov 03, 202025.2325.2725.1825.2625.266,207,800
Nov 02, 202025.4225.4325.3825.4025.401,713,500
Oct 30, 202025.3225.4025.3025.3725.37608,500
Oct 29, 202025.3025.4125.3025.3425.341,219,600
Oct 28, 202025.2325.2725.2025.2425.24648,700
Oct 27, 202025.0625.0925.0425.0825.08181,800
Oct 26, 202025.0925.1325.0925.1325.13368,300
Oct 23, 202025.0325.1025.0325.0425.04481,500
Oct 22, 202025.0425.1025.0425.1025.101,276,100
Oct 21, 202025.0525.0524.9625.0025.001,624,000
Oct 20, 202025.1525.1725.1025.1325.131,538,500
Oct 19, 202025.1725.2325.1625.2125.21545,900
Oct 16, 202025.2825.3025.2625.2925.29951,300
Oct 15, 202025.3225.3525.3025.3225.321,417,200
Oct 14, 202025.2125.2325.1725.2025.20879,300
Oct 13, 202025.2225.2725.2125.2625.2612,537,500
Oct 12, 202025.1325.1425.1125.1125.11676,000
Oct 09, 202025.1725.2025.1225.1425.141,993,200
Oct 08, 202025.3025.3525.2825.2925.29885,300
Oct 07, 202025.3125.3225.2825.3025.301,158,500
Oct 06, 202025.2225.3525.2225.3325.332,283,000
Oct 05, 202025.2725.2725.2225.2625.261,047,100
Oct 02, 202025.3725.3825.3325.3725.371,354,000
Oct 01, 202025.3325.3825.3125.3125.31915,800
Sep 30, 202025.4025.4525.3025.3525.351,218,000
Sep 29, 202025.4025.4225.3525.3525.351,239,000
Sep 28, 202025.4525.5025.4325.4725.47756,400
Sep 25, 202025.5725.6025.5425.5525.551,410,500
Sep 24, 202025.5425.5625.4425.4825.482,385,000
Sep 23, 202025.4525.5425.4025.5225.5212,116,400
Sep 22, 202025.3025.4225.2825.3825.381,328,300
Sep 21, 202025.2425.3425.2325.2925.291,408,500
Sep 18, 202025.1125.1325.0525.1125.11820,100
Sep 17, 202025.2025.2025.0825.0825.08875,600
Sep 16, 202025.1025.2025.0825.1725.17601,600
Sep 15, 202025.1025.1725.0925.1425.14448,500
Sep 14, 202025.1025.1525.0825.1225.12611,900
Sep 11, 202025.1725.2325.1725.1825.18467,800
Sep 10, 202025.0725.2425.0425.2325.23950,300
Sep 09, 202025.2025.2025.1525.1825.18646,300
Sep 08, 202025.2125.2525.1825.2225.221,556,900
Sep 04, 202025.1425.1825.0425.0925.091,193,400
Sep 03, 202025.0725.1325.0425.0525.051,004,400
Sep 02, 202025.0525.1025.0325.0425.041,923,900
Sep 01, 202024.8024.9724.8024.9524.951,022,900
Aug 31, 202024.9024.9424.8524.9024.901,732,200
Aug 28, 202024.9625.0124.9224.9324.931,200,300
Aug 27, 202025.0225.2225.0025.1325.13698,300
Aug 26, 202025.1925.1925.0825.1025.10879,900
Aug 25, 202025.1425.1925.1225.1325.13869,200
Aug 24, 202025.1125.2225.1125.2225.22450,400
Aug 21, 202025.2025.2625.1825.1825.181,667,500
Aug 20, 202025.1925.1925.0625.0625.06933,200
Aug 19, 202024.9525.1524.9225.1325.131,512,800
Aug 18, 202024.9224.9824.8924.9324.931,104,800
Aug 17, 202025.1225.1225.0725.0725.07951,900
Aug 14, 202025.1725.1925.1325.1825.181,913,500
Aug 13, 202025.1725.2425.1125.2225.221,077,600
Aug 12, 202025.2325.2725.1925.2325.23607,700
Aug 11, 202025.2625.3325.2225.3125.311,124,600
Aug 10, 202025.2725.3025.2125.2725.271,037,600
Aug 07, 202025.2525.3125.2225.2325.231,200,500
Aug 06, 202025.0925.1625.0425.0825.08766,900
Aug 05, 202025.0625.1125.0125.0825.081,266,200
Aug 04, 202025.3425.3525.1925.1925.191,094,400
Aug 03, 202025.3925.4125.2725.2825.281,447,400
Jul 31, 202025.1525.2925.1325.2825.281,742,100
Jul 30, 202025.2025.2525.1225.1325.13537,200
Jul 29, 202025.2825.2825.1725.2325.231,282,400
Jul 28, 202025.3325.3625.2925.3525.351,246,000
Jul 27, 202025.3325.3525.2525.3125.311,412,600
Jul 24, 202025.5525.5825.4925.5025.501,095,200
Jul 23, 202025.6825.6925.5625.6125.611,249,900
Jul 22, 202025.6525.6825.6225.6625.66653,800
Jul 21, 202025.8625.8725.6825.7325.731,351,000
Jul 20, 202025.9325.9725.8825.8925.89296,500
Jul 17, 202025.9725.9725.9125.9325.93420,100
Jul 16, 202025.9826.0525.9126.0426.04373,900
Jul 15, 202025.9025.9825.8725.9525.95525,400
Jul 14, 202026.0926.0925.9926.0226.02774,400
Jul 13, 202026.0726.0926.0126.0726.07374,500
Jul 10, 202026.0926.1326.0626.1126.11219,500
Jul 09, 202026.0426.1626.0326.1526.15629,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...