U.S. markets closed

Invesco DB US Dollar Index Bullish Fund (UUP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
25.02+0.09 (+0.36%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202124.9725.0324.9525.0225.022,016,900
Sep 16, 202124.9424.9624.9324.9324.93424,200
Sep 15, 202124.8324.8624.8224.8224.82187,700
Sep 14, 202124.8024.8924.7924.8724.87380,500
Sep 13, 202124.9024.9024.8624.8724.87157,500
Sep 10, 202124.8224.8824.8124.8724.87399,600
Sep 09, 202124.8324.8824.8124.8324.83197,600
Sep 08, 202124.9024.9424.8724.8924.891,004,800
Sep 07, 202124.8224.8624.8024.8524.85452,600
Sep 03, 202124.7224.7524.7024.7324.73726,500
Sep 02, 202124.8124.8324.7724.7824.78806,600
Sep 01, 202124.8324.8524.8124.8424.841,026,700
Aug 31, 202124.8524.9124.8324.8924.89697,100
Aug 30, 202124.8924.9224.8824.8924.89380,200
Aug 27, 202125.0125.0324.8824.8924.89860,300
Aug 26, 202124.9725.0124.9725.0025.00322,000
Aug 25, 202124.9925.0224.9324.9324.93668,400
Aug 24, 202124.9825.0024.9324.9524.951,077,100
Aug 23, 202125.0225.0424.9724.9724.971,123,400
Aug 20, 202125.1525.1625.1125.1225.12775,600
Aug 19, 202125.1025.1525.0825.1525.15990,400
Aug 18, 202125.0125.0624.9725.0325.03537,400
Aug 17, 202124.9625.0324.9625.0325.031,009,400
Aug 16, 202124.8624.8924.8524.8824.88487,200
Aug 13, 202124.9124.9324.8424.8624.86741,000
Aug 12, 202124.9825.0024.9724.9824.98178,900
Aug 11, 202124.9624.9924.9324.9524.95993,700
Aug 10, 202125.0325.0325.0025.0025.00868,700
Aug 09, 202124.9224.9924.9224.9824.98432,600
Aug 06, 202124.9024.9524.8824.9324.931,315,500
Aug 05, 202124.7924.8124.7624.7924.79154,500
Aug 04, 202124.6824.8124.6824.7924.79651,900
Aug 03, 202124.7224.7724.7224.7524.75584,100
Aug 02, 202124.7224.7624.7124.7424.74908,000
Jul 30, 202124.7224.7824.7024.7724.77624,000
Jul 29, 202124.7224.7324.6924.7024.70826,200
Jul 28, 202124.9024.9424.7924.7924.79749,500
Jul 27, 202124.8624.9024.8224.8624.86787,300
Jul 26, 202124.9424.9424.8724.9024.90449,400
Jul 23, 202124.9725.0124.9724.9824.98429,200
Jul 22, 202124.8624.9824.8624.9724.97953,500
Jul 21, 202125.0225.0324.9324.9424.94754,900
Jul 20, 202125.0425.0524.9925.0025.001,459,200
Jul 19, 202124.9324.9824.9024.9724.971,113,000
Jul 16, 202124.9124.9424.8924.9324.93812,600
Jul 15, 202124.8824.9224.8624.9024.90376,900
Jul 14, 202124.8424.8624.8324.8324.83890,100
Jul 13, 202124.9124.9524.8524.9524.951,477,500
Jul 12, 202124.8224.8224.7724.8024.80426,500
Jul 09, 202124.7924.8124.7624.7724.771,252,200
Jul 08, 202124.8224.8624.8124.8324.831,236,800
Jul 07, 202124.9024.9724.8824.9324.93699,100
Jul 06, 202124.8624.9224.8424.8924.891,152,100
Jul 02, 202124.8824.9024.7924.8024.801,107,400
Jul 01, 202124.8424.9024.8124.9024.902,239,600
Jun 30, 202124.7924.8624.7924.8324.83869,600
Jun 29, 202124.7724.7924.7424.7624.76634,300
Jun 28, 202124.7124.7324.6824.7024.70777,600
Jun 25, 202124.6324.7124.6124.6924.69356,900
Jun 24, 202124.6824.7224.6624.6824.68414,200
Jun 23, 202124.6324.7124.6124.7024.701,048,400
Jun 22, 202124.7324.7624.6524.6624.66454,500
Jun 21, 202124.7424.7624.6924.7024.70655,200
Jun 18, 202124.8124.8524.7924.8224.821,275,600
Jun 17, 202124.6624.7524.6424.7424.741,970,500
Jun 16, 202124.3524.5624.3424.5524.551,917,600
Jun 15, 202124.3424.3724.3424.3524.35469,600
Jun 14, 202124.3124.3524.3124.3324.33905,900
Jun 11, 202124.3024.3824.3024.3524.351,090,100
Jun 10, 202124.2924.2924.2024.2324.23769,600
Jun 09, 202124.1724.2624.1624.2524.25814,700
Jun 08, 202124.2424.2524.2124.2324.23691,000
Jun 07, 202124.2124.2324.1824.2024.20842,900
Jun 04, 202124.2424.2524.2124.2424.241,383,300
Jun 03, 202124.2824.3624.2824.3324.332,083,200
Jun 02, 202124.2224.2424.1824.1824.181,497,400
Jun 01, 202124.1524.1824.1224.1824.18740,200
May 28, 202124.3024.3024.2124.2224.22600,300
May 27, 202124.2224.2424.1924.2024.20354,600
May 26, 202124.1924.2424.1424.2224.22336,300
May 25, 202124.1324.1724.1124.1324.13618,800
May 24, 202124.1824.1924.1524.1624.16716,000
May 21, 202124.1724.2624.1724.2224.22685,900
May 20, 202124.2024.2024.1424.1424.14848,700
May 19, 202124.2024.2924.1424.2624.261,294,600
May 18, 202124.1524.1924.1424.1524.15673,700
May 17, 202124.3024.3124.2524.2624.26251,800
May 14, 202124.3124.3224.2924.2924.29638,300
May 13, 202124.4124.4524.3824.3924.39450,000
May 12, 202124.3624.4324.3324.4324.432,379,900
May 11, 202124.2524.2624.2224.2524.25549,500
May 10, 202124.2224.2824.2224.2724.27659,600
May 07, 202124.3824.4024.2724.2724.271,844,700
May 06, 202124.5024.5024.4524.4524.45476,200
May 05, 202124.5824.5924.5624.5724.571,427,800
May 04, 202124.5524.5924.5324.5824.581,225,600
May 03, 202124.5224.5224.4524.4724.471,026,600
Apr 30, 202124.4524.5824.4524.5824.581,124,700
Apr 29, 202124.3924.4324.3824.3824.38266,300
Apr 28, 202124.5024.5124.3724.3724.37472,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...