UUP - PowerShares DB US Dollar Bullish ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201724.4424.4624.3024.3124.312,240,600
Dec 12, 201724.4924.5224.4724.4824.48503,300
Dec 11, 201724.4224.4524.3824.4424.44562,900
Dec 08, 201724.4224.4724.4124.4424.44370,500
Dec 07, 201724.3924.4124.3424.4024.40431,300
Dec 06, 201724.3124.3724.3124.3524.35327,700
Dec 05, 201724.3024.3224.2624.2924.29593,900
Dec 04, 201724.2524.2824.2424.2524.251,310,800
Dec 01, 201724.2424.2624.0924.1724.171,941,700
Nov 30, 201724.2224.2324.1224.1924.192,147,600
Nov 29, 201724.2724.3024.2224.2524.25869,700
Nov 28, 201724.1924.2724.1924.2624.261,448,100
Nov 27, 201724.0724.1724.0624.1624.161,222,300
Nov 24, 201724.1424.1424.1024.1324.13751,900
Nov 22, 201724.3624.3624.2324.2424.241,565,200
Nov 21, 201724.4524.4524.4024.4324.43914,100
Nov 20, 201724.3924.4724.3924.4624.46737,700
Nov 17, 201724.3724.3924.3224.3424.34969,800
Nov 16, 201724.4024.4324.3824.4124.41751,700
Nov 15, 201724.3524.4124.3324.3824.38976,000
Nov 14, 201724.4524.4824.3724.3924.392,395,500
Nov 13, 201724.5624.5924.5524.5624.56383,600
Nov 10, 201724.5424.5524.5024.5424.54779,300
Nov 09, 201724.6424.6524.5424.5624.56794,900
Nov 08, 201724.6624.6924.6524.6624.661,051,800
Nov 07, 201724.7024.7424.6624.6724.67830,000
Nov 06, 201724.7224.7224.6324.6324.63753,800
Nov 03, 201724.6024.7124.6024.6924.691,159,700
Nov 02, 201724.6424.6524.5524.6324.631,168,200
Nov 01, 201724.6524.6624.5824.6324.631,327,300
Oct 31, 201724.6024.6124.5624.5824.58683,200
Oct 30, 201724.7124.7124.5524.5624.56707,600
Oct 27, 201724.7124.7524.6524.6824.682,014,700
Oct 26, 201724.4424.6324.4424.6224.622,757,500
Oct 25, 201724.3624.3924.3324.3624.36459,500
Oct 24, 201724.4124.4324.3624.4224.42419,800
Oct 23, 201724.4324.4424.3724.3824.38610,200
Oct 20, 201724.3124.3724.3024.3524.35577,900
Oct 19, 201724.2224.2424.1824.2124.21490,100
Oct 18, 201724.3324.3424.2624.2724.27726,100
Oct 17, 201724.3224.3624.2824.3024.301,242,500
Oct 16, 201724.2224.2524.1824.2424.24733,500
Oct 13, 201724.1024.1924.0924.1824.18824,600
Oct 12, 201724.1824.2224.1424.1824.181,161,600
Oct 11, 201724.1624.1924.1224.1324.131,299,800
Oct 10, 201724.2524.2524.1824.2024.202,710,800
Oct 09, 201724.3624.3724.3124.3324.331,368,300
Oct 06, 201724.4524.4724.3524.3724.371,172,000
Oct 05, 201724.3624.4224.3424.4124.41831,400
Oct 04, 201724.2824.3024.2624.2824.28637,400
Oct 03, 201724.3224.3324.2724.3124.31442,700
Oct 02, 201724.3024.3624.2724.3224.321,225,700
Sep 29, 201724.1724.2324.1524.1824.18642,100
Sep 28, 201724.2324.2324.1824.2024.20816,300
Sep 27, 201724.2924.3024.2024.2724.271,619,600
Sep 26, 201724.1624.2324.1224.1524.151,075,800
Sep 25, 201724.0224.0824.0024.0724.071,238,200
Sep 22, 201723.9023.9423.8623.9323.931,051,700
Sep 21, 201724.0024.0023.9123.9523.951,203,900
Sep 20, 201723.8224.0723.7424.0224.022,371,000
Sep 19, 201723.8423.9023.8123.8323.83582,300
Sep 18, 201723.8723.9423.8323.9023.90611,100
Sep 15, 201723.8423.8723.7823.8423.841,469,500
Sep 14, 201723.9923.9923.9023.9223.921,644,000
Sep 13, 201723.8724.0223.8723.9923.991,976,200
Sep 12, 201723.8723.8923.8223.8523.852,010,900
Sep 11, 201723.8123.8723.7823.8623.861,451,100
Sep 08, 201723.6723.7323.6623.7023.70922,300
Sep 07, 201723.7723.8323.7323.7623.762,717,600
Sep 06, 201723.9423.9623.8723.9323.933,111,600
Sep 05, 201724.0124.0123.9223.9523.95702,800
Sep 01, 201724.0224.1124.0024.0824.081,087,700
Aug 31, 201724.1424.1524.0324.0324.031,254,400
Aug 30, 201724.0324.1124.0124.1024.101,435,200
Aug 29, 201723.8123.9523.8123.9523.951,602,900
Aug 28, 201723.9823.9823.9023.9223.921,302,600
Aug 25, 201724.1624.2123.9723.9923.991,768,700
Aug 24, 201724.1824.2024.1624.1924.19807,600
Aug 23, 201724.2024.2124.1424.1424.14686,900
Aug 22, 201724.2124.2624.2124.2424.24558,000
Aug 21, 201724.1824.1924.1124.1424.14632,900
Aug 18, 201724.2124.2724.2024.2124.21249,100
Aug 17, 201724.3224.3224.2524.2924.29542,600
Aug 16, 201724.3924.3924.2224.2424.24757,500
Aug 15, 201724.3624.3824.3024.3224.32915,100
Aug 14, 201724.2024.2324.1824.2124.21832,100
Aug 11, 201724.1624.2124.0924.1124.111,472,100
Aug 10, 201724.2624.2824.1924.2024.20947,700
Aug 09, 201724.3024.3324.2324.2424.241,164,800
Aug 08, 201724.1924.3324.1724.2624.261,390,400
Aug 07, 201724.2724.2724.2124.2224.22852,700
Aug 04, 201724.1224.3024.1124.2324.232,543,100
Aug 03, 201724.1024.1124.0224.0224.022,071,800
Aug 02, 201724.1024.1123.9824.0824.082,221,800
Aug 01, 201724.0824.1324.0424.1124.111,150,800
Jul 31, 201724.2124.2224.0424.0724.071,432,700
Jul 28, 201724.2424.2524.1624.1724.17859,200
Jul 27, 201724.2824.3824.2624.3224.321,390,700
Jul 26, 201724.3824.4124.1824.2324.231,329,500
Jul 25, 201724.3024.3724.2624.3724.37757,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...