Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 1 hr 59 mins

S&P Futures
4,035.25
+33.75(+0.84%)
Dow Futures
32,825.00
+237.00(+0.73%)
Nasdaq Futures
12,839.00
+106.50(+0.84%)
Russell 2000 Futures
1,784.60
+19.80(+1.12%)
Crude Oil
73.94
+0.74(+1.01%)
Gold
1,968.80
-4.70(-0.24%)

Advertisement

Invesco DB US Dollar Index Bullish Fund (UUP)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Visitors trend2W10W9M

27.84

-0.10

(-0.36%)

At close: 04:00PM EDT

27.80

-0.04

(-0.14%)

After hours:

07:49PM EDT

Advertisement

Time Period:

Mar 29, 2022 - Mar 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 29, 2023	-	-	-	-	-	-
Mar 28, 2023	27.88	27.92	27.83	27.84	27.84	2,075,600
Mar 27, 2023	27.99	28.00	27.94	27.94	27.94	1,910,500
Mar 24, 2023	28.00	28.06	28.00	28.03	28.03	2,368,700
Mar 23, 2023	27.78	27.89	27.73	27.86	27.86	3,328,800
Mar 22, 2023	27.99	28.04	27.71	27.82	27.82	5,645,600
Mar 21, 2023	27.99	28.07	27.97	28.03	28.03	2,354,900
Mar 20, 2023	28.06	28.09	28.04	28.04	28.04	2,226,300
Mar 17, 2023	28.29	28.33	28.15	28.20	28.20	2,192,400
Mar 16, 2023	28.39	28.41	28.31	28.36	28.36	2,670,100
Mar 15, 2023	28.47	28.51	28.38	28.39	28.39	5,141,900
Mar 14, 2023	28.11	28.20	28.08	28.09	28.09	3,386,400
Mar 13, 2023	28.16	28.19	28.06	28.09	28.09	5,300,200
Mar 10, 2023	28.35	28.37	28.20	28.35	28.35	5,630,600
Mar 09, 2023	28.55	28.56	28.50	28.53	28.53	2,749,300
Mar 08, 2023	28.61	28.67	28.55	28.61	28.61	3,127,600
Mar 07, 2023	28.35	28.63	28.34	28.62	28.62	4,149,300
Mar 06, 2023	28.28	28.31	28.21	28.27	28.27	4,169,000
Mar 03, 2023	28.37	28.45	28.30	28.31	28.31	2,794,300
Mar 02, 2023	28.46	28.49	28.40	28.42	28.42	3,976,200
Mar 01, 2023	28.26	28.34	28.22	28.27	28.27	3,932,300
Feb 28, 2023	28.31	28.42	28.26	28.42	28.42	4,060,400
Feb 27, 2023	28.38	28.40	28.29	28.34	28.34	3,470,300
Feb 24, 2023	28.49	28.50	28.44	28.49	28.49	4,869,300
Feb 23, 2023	28.27	28.35	28.25	28.28	28.28	4,056,600
Feb 22, 2023	28.18	28.29	28.14	28.27	28.27	1,745,200
Feb 21, 2023	28.13	28.20	28.06	28.18	28.18	2,532,000
Feb 17, 2023	28.19	28.23	28.07	28.09	28.09	4,187,800
Feb 16, 2023	28.14	28.18	28.06	28.11	28.11	4,101,800
Feb 15, 2023	28.09	28.14	28.06	28.07	28.07	4,805,900
Feb 14, 2023	27.92	27.97	27.78	27.88	27.88	3,456,700
Feb 13, 2023	27.99	28.00	27.88	27.90	27.90	2,010,600
Feb 10, 2023	27.90	28.01	27.88	27.98	27.98	3,201,800
Feb 09, 2023	27.71	27.89	27.71	27.89	27.89	3,609,000
Feb 08, 2023	27.88	27.94	27.86	27.93	27.93	1,416,500
Feb 07, 2023	28.01	28.06	27.79	27.90	27.90	4,282,800
Feb 06, 2023	27.90	28.01	27.87	27.95	27.95	6,884,400
Feb 03, 2023	27.65	27.79	27.60	27.79	27.79	7,868,200
Feb 02, 2023	27.32	27.48	27.31	27.43	27.43	4,302,100
Feb 01, 2023	27.43	27.51	27.22	27.25	27.25	7,138,000
Jan 31, 2023	27.55	27.61	27.50	27.51	27.51	2,126,300
Jan 30, 2023	27.48	27.57	27.45	27.57	27.57	3,006,500
Jan 27, 2023	27.52	27.54	27.44	27.47	27.47	2,554,400
Jan 26, 2023	27.40	27.52	27.39	27.43	27.43	2,657,100
Jan 25, 2023	27.44	27.47	27.35	27.36	27.36	2,230,900
Jan 24, 2023	27.49	27.58	27.43	27.45	27.45	1,754,000
Jan 23, 2023	27.51	27.53	27.44	27.48	27.48	3,615,600
Jan 20, 2023	27.56	27.60	27.44	27.44	27.44	2,634,900
Jan 19, 2023	27.50	27.57	27.44	27.48	27.48	2,509,100
Jan 18, 2023	27.33	27.57	27.31	27.55	27.55	3,212,900
Jan 17, 2023	27.44	27.58	27.41	27.55	27.55	2,566,900
Jan 13, 2023	27.55	27.56	27.46	27.47	27.47	2,049,500
Jan 12, 2023	27.57	27.75	27.44	27.48	27.48	4,370,500
Jan 11, 2023	27.74	27.81	27.72	27.75	27.75	1,929,800
Jan 10, 2023	27.73	27.79	27.69	27.75	27.75	1,670,000
Jan 09, 2023	27.78	27.79	27.66	27.73	27.73	9,855,100
Jan 06, 2023	28.26	28.33	27.90	27.90	27.90	3,794,000
Jan 05, 2023	28.20	28.30	28.19	28.27	28.27	3,417,800
Jan 04, 2023	27.97	28.07	27.94	28.01	28.01	1,979,100
Jan 03, 2023	28.07	28.16	27.99	28.11	28.11	4,482,600
Dec 30, 2022	27.86	27.93	27.77	27.81	27.81	3,437,100
Dec 29, 2022	27.95	27.98	27.87	27.90	27.90	2,110,500
Dec 28, 2022	27.92	28.07	27.88	28.07	28.07	1,992,100
Dec 27, 2022	28.00	28.01	27.92	27.97	27.97	3,022,400
Dec 23, 2022	28.01	28.05	27.95	27.98	27.98	1,852,300
Dec 22, 2022	28.00	28.06	27.97	27.99	27.99	2,743,500
Dec 21, 2022	27.92	27.99	27.87	27.95	27.95	4,431,800
Dec 20, 2022	27.92	27.94	27.81	27.88	27.88	3,683,600
Dec 19, 2022	28.03	28.12	27.99	28.07	28.07	5,859,400
Dec 16, 2022	28.28	28.33	28.20	28.31	28.31	5,050,300
Dec 15, 2022	28.06	28.35	28.04	28.26	28.26	9,086,600
Dec 14, 2022	28.09	28.17	27.95	28.00	28.00	5,789,100
Dec 13, 2022	28.03	28.15	28.02	28.13	28.13	9,962,200
Dec 12, 2022	28.34	28.45	28.29	28.38	28.38	4,195,200
Dec 09, 2022	28.34	28.39	28.23	28.36	28.36	2,643,000
Dec 08, 2022	28.36	28.40	28.29	28.30	28.30	2,483,300
Dec 07, 2022	28.37	28.46	28.35	28.39	28.39	2,869,900
Dec 06, 2022	28.40	28.53	28.34	28.48	28.48	4,039,400
Dec 05, 2022	28.25	28.47	28.22	28.46	28.46	5,149,200
Dec 02, 2022	28.36	28.44	28.20	28.23	28.23	3,845,600
Dec 01, 2022	28.31	28.38	28.24	28.26	28.26	6,989,500
Nov 30, 2022	28.72	28.92	28.54	28.61	28.61	4,062,300
Nov 29, 2022	28.80	28.84	28.70	28.84	28.84	1,322,500
Nov 28, 2022	28.56	28.80	28.53	28.79	28.79	2,833,000
Nov 25, 2022	28.66	28.69	28.57	28.58	28.58	1,306,400
Nov 23, 2022	28.80	28.81	28.57	28.58	28.58	4,713,200
Nov 22, 2022	28.97	28.99	28.87	28.88	28.88	3,115,900
Nov 21, 2022	29.03	29.11	29.00	29.06	29.06	3,623,300
Nov 18, 2022	28.75	28.84	28.70	28.81	28.81	3,321,400
Nov 17, 2022	28.83	28.88	28.73	28.73	28.73	3,651,700
Nov 16, 2022	28.60	28.72	28.58	28.62	28.62	2,510,600
Nov 15, 2022	28.55	28.85	28.52	28.68	28.68	5,245,200
Nov 14, 2022	28.83	28.87	28.70	28.78	28.78	6,588,500
Nov 11, 2022	28.81	28.90	28.61	28.65	28.65	8,430,900
Nov 10, 2022	29.26	29.30	29.07	29.07	29.07	10,429,200
Nov 09, 2022	29.68	29.80	29.54	29.75	29.75	2,870,800
Nov 08, 2022	29.69	29.70	29.44	29.53	29.53	4,722,300
Nov 07, 2022	29.71	29.77	29.62	29.66	29.66	3,220,200
Nov 04, 2022	30.03	30.13	29.80	29.83	29.83	5,481,400
Nov 03, 2022	30.40	30.43	30.27	30.40	30.40	8,854,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,035.25+33.75(+0.84%)

Dow Futures32,825.00+237.00(+0.73%)

Nasdaq Futures12,839.00+106.50(+0.84%)

Russell 2000 Futures1,784.60+19.80(+1.12%)

Crude Oil73.94+0.74(+1.01%)

Gold1,968.80-4.70(-0.24%)

Invesco DB US Dollar Index Bullish Fund (UUP)

S&P Futures
4,035.25
+33.75(+0.84%)

Dow Futures
32,825.00
+237.00(+0.73%)

Nasdaq Futures
12,839.00
+106.50(+0.84%)

Russell 2000 Futures
1,784.60
+19.80(+1.12%)

Crude Oil
73.94
+0.74(+1.01%)

Gold
1,968.80
-4.70(-0.24%)