Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 11 minutes

S&P Futures
4,156.75
-34.75(-0.83%)
Dow Futures
34,038.00
-59.00(-0.17%)
Nasdaq Futures
12,594.00
-252.75(-1.97%)
Russell 2000 Futures
2,002.00
-5.90(-0.29%)
Crude Oil
75.43
-0.45(-0.59%)
Gold
1,926.30
-4.50(-0.23%)

Advertisement

Invesco DB US Dollar Index Bullish Fund (UUP)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Visitors trend2W10W9M

27.43

+0.18

(+0.66%)

At close: 04:00PM EST

27.49

+0.06

(+0.22%)

After hours:

07:56PM EST

Advertisement

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	27.32	27.48	27.31	27.43	27.43	4,296,900
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	2,542,900
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	2,049,000
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	3,793,700
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 19, 2022	0.247 Dividend
Dec 16, 2022	28.28	28.33	28.20	28.31	28.06	5,050,300
Dec 15, 2022	28.06	28.35	28.04	28.26	28.01	9,086,600
Dec 14, 2022	28.09	28.17	27.95	28.00	27.76	5,789,100
Dec 13, 2022	28.03	28.15	28.02	28.13	27.88	9,962,200
Dec 12, 2022	28.34	28.45	28.29	28.38	28.13	4,195,200
Dec 09, 2022	28.34	28.39	28.23	28.36	28.11	2,643,000
Dec 08, 2022	28.36	28.40	28.29	28.30	28.05	2,483,300
Dec 07, 2022	28.37	28.46	28.35	28.39	28.14	2,869,900
Dec 06, 2022	28.40	28.53	28.34	28.48	28.23	4,039,400
Dec 05, 2022	28.25	28.47	28.22	28.46	28.21	5,149,200
Dec 02, 2022	28.36	28.44	28.20	28.23	27.98	3,845,600
Dec 01, 2022	28.31	28.38	28.24	28.26	28.01	6,989,500
Nov 30, 2022	28.72	28.92	28.54	28.61	28.36	4,062,300
Nov 29, 2022	28.80	28.84	28.70	28.84	28.59	1,322,500
Nov 28, 2022	28.56	28.80	28.53	28.79	28.54	2,833,000
Nov 25, 2022	28.66	28.69	28.57	28.58	28.33	1,306,400
Nov 23, 2022	28.80	28.81	28.57	28.58	28.33	4,713,200
Nov 22, 2022	28.97	28.99	28.87	28.88	28.63	3,115,900
Nov 21, 2022	29.03	29.11	29.00	29.06	28.81	3,623,300
Nov 18, 2022	28.75	28.84	28.70	28.81	28.56	3,321,400
Nov 17, 2022	28.83	28.88	28.73	28.73	28.48	3,651,700
Nov 16, 2022	28.60	28.72	28.58	28.62	28.37	2,510,600
Nov 15, 2022	28.55	28.85	28.52	28.68	28.43	5,245,200
Nov 14, 2022	28.83	28.87	28.70	28.78	28.53	6,588,500
Nov 11, 2022	28.81	28.90	28.61	28.65	28.40	8,430,900
Nov 10, 2022	29.26	29.30	29.07	29.07	28.82	10,429,200
Nov 09, 2022	29.68	29.80	29.54	29.75	29.49	2,870,800
Nov 08, 2022	29.69	29.70	29.44	29.53	29.27	4,722,300
Nov 07, 2022	29.71	29.77	29.62	29.66	29.40	3,220,200
Nov 04, 2022	30.03	30.13	29.80	29.83	29.57	5,481,400
Nov 03, 2022	30.40	30.43	30.27	30.40	30.13	8,854,500
Nov 02, 2022	29.92	30.15	29.70	30.15	29.89	5,314,900
Nov 01, 2022	29.84	30.08	29.82	30.02	29.76	3,313,600
Oct 31, 2022	29.98	30.05	29.96	30.03	29.77	2,920,800
Oct 28, 2022	29.78	29.87	29.74	29.78	29.52	2,480,000
Oct 27, 2022	29.68	29.75	29.53	29.73	29.47	4,312,800
Oct 26, 2022	29.69	29.69	29.48	29.50	29.24	7,681,000
Oct 25, 2022	29.95	29.95	29.79	29.81	29.55	5,338,900
Oct 24, 2022	30.21	30.23	30.07	30.14	29.88	3,132,200
Oct 21, 2022	30.47	30.49	30.05	30.11	29.85	6,352,400
Oct 20, 2022	30.31	30.40	30.16	30.37	30.11	3,437,500
Oct 19, 2022	30.31	30.41	30.27	30.35	30.09	3,372,900
Oct 18, 2022	30.08	30.23	30.06	30.13	29.87	5,326,500
Oct 17, 2022	30.25	30.27	30.09	30.15	29.89	4,010,000
Oct 14, 2022	30.33	30.49	30.31	30.46	30.19	3,993,800
Oct 13, 2022	30.56	30.58	30.14	30.25	29.99	7,358,300
Oct 12, 2022	30.46	30.53	30.38	30.45	30.18	2,466,400
Oct 11, 2022	30.41	30.49	30.21	30.45	30.18	4,843,100
Oct 10, 2022	30.42	30.48	30.32	30.43	30.16	4,099,600
Oct 07, 2022	30.24	30.34	30.16	30.30	30.04	4,733,000
Oct 06, 2022	30.06	30.20	30.00	30.18	29.92	3,243,700
Oct 05, 2022	29.92	30.03	29.84	29.88	29.62	4,949,000
Oct 04, 2022	29.82	29.84	29.58	29.60	29.34	12,310,600
Oct 03, 2022	30.17	30.22	29.96	30.01	29.75	3,432,000
Sep 30, 2022	30.27	30.27	30.09	30.15	29.89	4,762,000
Sep 29, 2022	30.31	30.36	30.12	30.15	29.89	6,257,300
Sep 28, 2022	30.70	30.73	30.23	30.27	30.01	9,864,700
Sep 27, 2022	30.59	30.76	30.52	30.67	30.40	7,688,600
Sep 26, 2022	30.44	30.70	30.39	30.66	30.39	7,721,000
Sep 23, 2022	30.05	30.37	30.05	30.32	30.06	4,964,300
Sep 22, 2022	29.77	29.89	29.73	29.85	29.59	2,584,200
Sep 21, 2022	29.66	29.92	29.64	29.81	29.55	4,722,000
Sep 20, 2022	29.53	29.56	29.46	29.52	29.26	2,065,100
Sep 19, 2022	29.50	29.51	29.36	29.38	29.12	1,741,700
Sep 16, 2022	29.50	29.52	29.34	29.40	29.14	3,646,500
Sep 15, 2022	29.41	29.43	29.35	29.40	29.14	2,349,500
Sep 14, 2022	29.36	29.42	29.31	29.38	29.12	2,120,700
Sep 13, 2022	29.31	29.46	29.25	29.44	29.18	7,862,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,156.75-34.75(-0.83%)

Dow Futures34,038.00-59.00(-0.17%)

Nasdaq Futures12,594.00-252.75(-1.97%)

Russell 2000 Futures2,002.00-5.90(-0.29%)

Crude Oil75.43-0.45(-0.59%)

Gold1,926.30-4.50(-0.23%)

Invesco DB US Dollar Index Bullish Fund (UUP)

S&P Futures
4,156.75
-34.75(-0.83%)

Dow Futures
34,038.00
-59.00(-0.17%)

Nasdaq Futures
12,594.00
-252.75(-1.97%)

Russell 2000 Futures
2,002.00
-5.90(-0.29%)

Crude Oil
75.43
-0.45(-0.59%)

Gold
1,926.30
-4.50(-0.23%)