UUP - Invesco DB US Dollar Index Bullish Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 21, 201926.3726.3926.3126.3726.37758,700
May 20, 201926.3426.3426.3226.3326.33400,400
May 17, 201926.3026.3526.3026.3526.35399,700
May 16, 201926.2626.3226.2626.2926.29169,400
May 15, 201926.2426.2626.1926.2226.22414,700
May 14, 201926.1926.2126.1926.2126.21200,100
May 13, 201926.0726.1626.0726.1526.15395,400
May 10, 201926.1226.1626.0926.1526.15273,200
May 09, 201926.2126.2326.1226.1626.16205,000
May 08, 201926.1926.2326.1726.2126.21254,100
May 07, 201926.2126.2526.1926.2026.20451,300
May 06, 201926.2226.2326.1726.1826.18453,100
May 03, 201926.2726.2826.1626.1626.161,292,700
May 02, 201926.2126.2726.2126.2626.26240,100
May 01, 201926.1426.2326.0726.2026.20732,900
Apr 30, 201926.1626.2126.1526.1726.171,107,300
Apr 29, 201926.3126.3326.2526.2526.25293,500
Apr 26, 201926.3026.3126.2526.3126.31268,300
Apr 25, 201926.3326.3526.3026.3426.34709,900
Apr 24, 201926.2326.3426.1926.2926.29565,400
Apr 23, 201926.1826.2226.1626.1626.16734,000
Apr 22, 201926.0926.1026.0726.0726.07230,300
Apr 18, 201926.0926.1426.0826.1326.13491,700
Apr 17, 201925.9926.0125.9825.9925.99162,200
Apr 16, 201925.9926.0125.9626.0126.01267,200
Apr 15, 201925.9325.9725.9325.9525.95197,500
Apr 12, 201925.9225.9825.9125.9625.96336,400
Apr 11, 201926.0126.0325.9826.0226.02287,100
Apr 10, 201926.0226.0225.9325.9425.941,064,300
Apr 09, 201925.9325.9825.9325.9825.98958,800
Apr 08, 201925.9826.0025.9625.9725.97329,800
Apr 05, 201926.0426.0926.0426.0626.06222,400
Apr 04, 201926.0526.0526.0326.0326.03294,000
Apr 03, 201925.9826.0025.9526.0026.002,471,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...