UUP - Invesco DB US Dollar Index Bullish Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 02, 201926.0526.1026.0326.0426.04325,500
Apr 01, 201925.9726.0325.9626.0126.01877,300
Mar 29, 201925.9826.0325.9726.0326.03582,400
Mar 28, 201925.9926.0325.9726.0026.00315,000
Mar 27, 201925.8925.9225.8725.9125.91225,300
Mar 26, 201925.8325.8825.8225.8825.88254,000
Mar 25, 201925.7625.8125.7625.8025.80416,100
Mar 22, 201925.8025.8625.7925.8025.80690,100
Mar 21, 201925.6925.8125.6825.7525.75575,800
Mar 20, 201925.7525.7825.5625.5925.591,034,500
Mar 19, 201925.7325.7625.7225.7425.74269,400
Mar 18, 201925.7525.8125.7525.7725.77381,500
Mar 15, 201925.8225.8225.7725.8025.80349,800
Mar 14, 201925.8325.8525.8225.8425.84266,500
Mar 13, 201925.8425.8525.7525.7625.76519,800
Mar 12, 201925.9025.9125.8525.8825.88593,800
Mar 11, 201925.9525.9925.9325.9325.93605,700
Mar 08, 201925.9925.9925.9625.9925.99512,400
Mar 07, 201925.9526.0725.9526.0726.07689,700
Mar 06, 201925.8325.8525.8225.8425.84782,600
Mar 05, 201925.8125.8825.8025.8425.84426,200
Mar 04, 201925.7725.8225.7725.7725.77254,100
Mar 01, 201925.6325.7525.6125.7425.74886,700
Feb 28, 201925.6125.6725.6025.6425.64340,500
Feb 27, 201925.5725.6425.5725.6225.62389,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...