UUP - Invesco DB US Dollar Index Bullish Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202026.7726.7826.7326.7626.76162,600
Feb 13, 202026.7426.7726.7226.7726.77592,400
Feb 12, 202026.6626.7526.6626.7426.74172,400
Feb 11, 202026.6926.6926.6626.6726.67268,900
Feb 10, 202026.6826.7126.6626.7026.70256,100
Feb 07, 202026.5926.6626.5926.6626.6695,700
Feb 06, 202026.5526.6226.5526.6026.60140,600
Feb 05, 202026.5226.5526.5026.5526.55388,100
Feb 04, 202026.4326.4526.4326.4526.45469,400
Feb 03, 202026.3826.4326.3826.4126.41860,600
Jan 31, 202026.3526.3626.2726.2826.28784,700
Jan 30, 202026.4326.4426.3926.3926.39160,900
Jan 29, 202026.4826.4926.4426.4726.47152,600
Jan 28, 202026.4626.4826.4326.4326.43158,400
Jan 27, 202026.4026.4426.4026.4326.43226,800
Jan 24, 202026.3826.4226.3826.3926.39221,800
Jan 23, 202026.3326.3726.3226.3526.35126,400
Jan 22, 202026.2726.3326.2726.2826.28216,500
Jan 21, 202026.2626.3126.2626.3026.30327,200
Jan 17, 202026.2926.3226.2926.3226.32284,500
Jan 16, 202026.1926.2426.1926.2326.23108,600
Jan 15, 202026.1826.2226.1826.1926.19242,500
Jan 14, 202026.2726.2826.2226.2326.23589,900
Jan 13, 202026.2526.2626.2126.2226.22217,000
Jan 10, 202026.2626.2726.2126.2226.22211,800
Jan 09, 202026.2426.2826.2426.2426.24167,000
Jan 08, 202026.1526.2126.1426.1926.19685,600
Jan 07, 202026.1026.1426.1026.1226.12145,100
Jan 06, 202026.0226.0526.0226.0326.03308,800
Jan 03, 202026.1226.1226.0426.0926.09663,500
Jan 02, 202026.0526.0825.9926.0626.06556,500
Dec 31, 201925.9625.9825.9325.9725.97505,200
Dec 30, 201926.0426.0526.0026.0426.04527,600
Dec 27, 201926.1226.1426.0726.0926.09573,300
Dec 26, 201926.2426.2626.2126.2226.22235,100
Dec 24, 201926.2726.2826.2426.2626.26274,200
Dec 23, 201926.3726.3726.2426.2626.26826,000
Dec 23, 20190.526 Dividend
Dec 20, 201926.7626.8126.7626.8026.27686,800
Dec 19, 201926.7226.7326.6926.7126.19427,300
Dec 18, 201926.6926.7226.6826.7126.19237,900
Dec 17, 201926.6426.6626.6326.6626.14199,300
Dec 16, 201926.5926.6326.5726.6126.09814,400
Dec 13, 201926.5826.6626.5826.6626.14291,700
Dec 12, 201926.6126.7426.6126.6626.14627,300
Dec 11, 201926.7026.7226.5926.6226.10552,300
Dec 10, 201926.7126.7526.7026.7226.20205,700
Dec 09, 201926.7426.7826.7426.7526.22212,200
Dec 06, 201926.7626.8226.7526.7826.25313,400
Dec 05, 201926.7226.7226.6826.6826.16270,800
Dec 04, 201926.7026.7626.6826.7426.22317,000
Dec 03, 201926.7726.7926.7526.7726.24499,700
Dec 02, 201926.8826.8926.7926.8026.27704,800
Nov 29, 201926.9526.9826.9026.9126.382,004,200
Nov 27, 201926.9426.9626.9326.9426.41176,000
Nov 26, 201926.9226.9426.9026.9026.37307,900
Nov 25, 201926.9326.9426.8926.9326.40601,200
Nov 22, 201926.8126.9226.8126.9126.38225,800
Nov 21, 201926.7926.8526.7826.8326.30111,300
Nov 20, 201926.8026.8326.7926.7926.26473,500
Nov 19, 201926.7726.7926.7626.7926.26269,700
Nov 18, 201926.7926.7926.7326.7626.23528,700
Nov 15, 201926.8326.8426.8126.8126.28439,200
Nov 14, 201926.9126.9326.8526.8726.34123,200
Nov 13, 201926.9226.9226.8926.8926.36150,900
Nov 12, 201926.9026.9226.8826.9026.37347,500
Nov 11, 201926.8726.8726.8526.8626.33135,500
Nov 08, 201926.9126.9226.8826.9026.37237,400
Nov 07, 201926.8026.8726.8026.8426.31548,200
Nov 06, 201926.7526.7926.7526.7826.25425,200
Nov 05, 201926.7326.8026.7226.7826.251,795,200
Nov 04, 201926.6226.6826.6126.6826.16389,200
Nov 01, 201926.6026.6126.5626.5826.06648,800
Oct 31, 201926.6126.6426.5926.5926.07293,500
Oct 30, 201926.7026.7826.6326.6426.12319,200
Oct 29, 201926.7126.7226.6726.7026.18325,400
Oct 28, 201926.7126.7226.6926.7126.19505,800
Oct 25, 201926.7126.7526.6926.7326.21368,600
Oct 24, 201926.6126.7226.6126.7026.18624,900
Oct 23, 201926.6426.6626.6026.6226.10408,100
Oct 22, 201926.6126.6426.5626.6326.112,139,300
Oct 21, 201926.5426.5926.5426.5726.05391,100
Oct 18, 201926.6126.6326.5526.5526.03397,300
Oct 17, 201926.6626.6826.6326.6526.13545,400
Oct 16, 201926.8026.8226.7326.7526.22614,600
Oct 15, 201926.9126.9326.8126.8226.29413,600
Oct 14, 201926.8826.9026.8626.9026.37336,600
Oct 11, 201926.8226.8626.7926.8226.29558,800
Oct 10, 201926.9626.9926.9126.9226.39467,300
Oct 09, 201927.0027.0527.0027.0326.50346,000
Oct 08, 201927.0027.0827.0027.0526.521,320,500
Oct 07, 201926.9527.0126.9427.0126.48452,900
Oct 04, 201926.9827.0026.9526.9626.432,127,300
Oct 03, 201927.0027.0126.9026.9826.45896,300
Oct 02, 201927.0327.0426.9826.9926.46713,300
Oct 01, 201927.1627.1727.0027.0126.48972,700
Sep 30, 201927.1027.1127.0627.1026.57427,500
Sep 27, 201927.0427.0426.9827.0126.48394,300
Sep 26, 201926.9527.0626.9327.0526.52821,500
Sep 25, 201926.9026.9926.8826.9826.45894,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...