UUP - Invesco DB US Dollar Index Bullish Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202026.2426.3326.2026.2826.28519,300
Jul 01, 202026.3126.3326.2326.2626.26736,900
Jun 30, 202026.3926.4126.2826.3226.32995,400
Jun 29, 202026.2826.3926.2826.3626.36551,400
Jun 26, 202026.3326.4126.3226.3526.35556,200
Jun 25, 202026.3526.3726.3126.3126.311,144,800
Jun 24, 202026.2126.2926.2026.2726.271,174,900
Jun 23, 202026.1026.1526.0526.1526.151,563,800
Jun 22, 202026.3226.3226.2126.2426.24935,100
Jun 19, 202026.3026.4226.3026.3826.381,957,900
Jun 18, 202026.3126.3826.2926.3526.35616,000
Jun 17, 202026.2426.3326.2426.2526.25751,200
Jun 16, 202026.1726.3026.1726.2326.231,421,400
Jun 15, 202026.2826.3026.1126.1526.15725,200
Jun 12, 202026.1826.3726.1426.2626.261,783,500
Jun 11, 202026.0426.2025.9726.1926.191,079,800
Jun 10, 202025.9926.0725.8825.9325.931,231,100
Jun 09, 202026.1426.1526.0326.0626.061,034,100
Jun 08, 202026.1626.1926.1226.1426.141,794,500
Jun 05, 202026.1626.2326.1426.2126.214,095,300
Jun 04, 202026.2826.2826.1026.1626.163,238,700
Jun 03, 202026.3826.3926.2626.2626.266,785,400
Jun 02, 202026.4026.4426.3626.4226.42787,400
Jun 01, 202026.5326.5526.4526.4526.451,381,400
May 29, 202026.5826.6526.5326.6026.601,369,300
May 28, 202026.7226.7426.6126.6426.643,065,100
May 27, 202026.7826.8726.7626.7826.78581,800
May 26, 202026.8126.8226.7526.7926.791,059,900
May 22, 202027.0027.0326.9826.9926.992,072,200
May 21, 202026.8426.9426.8326.9126.911,025,400
May 20, 202026.8326.8626.7926.8526.851,790,200
May 19, 202026.9326.9526.8726.9426.94803,400
May 18, 202027.0827.1026.9526.9626.961,819,600
May 15, 202027.1227.2027.0927.1827.18450,800
May 14, 202027.1927.2127.1327.1627.16940,300
May 13, 202027.0227.1527.0027.1327.13826,600
May 12, 202027.0227.0826.9927.0827.08629,400
May 11, 202027.0827.1627.0627.1327.134,346,000
May 08, 202027.0327.0626.9127.0327.031,091,300
May 07, 202027.1527.1827.0127.0427.04653,200
May 06, 202027.0727.1327.0427.1227.12755,100
May 05, 202027.0027.0326.9026.9926.994,938,200
May 04, 202026.9326.9826.9126.9726.971,000,500
May 01, 202026.7926.8426.7426.8226.821,096,100
Apr 30, 202026.9727.0026.7626.7926.791,837,400
Apr 29, 202026.9827.0426.9426.9626.96781,800
Apr 28, 202026.9827.0826.9727.0727.071,051,400
Apr 27, 202027.0627.1327.0527.1027.102,184,200
Apr 24, 202027.2027.2327.1627.1727.17843,600
Apr 23, 202027.2427.2627.1027.2327.231,491,100
Apr 22, 202027.1027.2327.1027.2227.22950,800
Apr 21, 202027.2027.2227.1027.1427.141,643,800
Apr 20, 202027.0727.1027.0127.1027.101,298,900
Apr 17, 202027.0227.0426.9727.0127.01881,600
Apr 16, 202027.0227.1826.9927.0827.082,609,300
Apr 15, 202027.0527.0626.8826.9626.962,069,600
Apr 14, 202026.8226.8426.7626.7626.762,435,900
Apr 13, 202026.9426.9726.8826.9126.911,185,600
Apr 09, 202026.9527.0026.8926.9526.951,685,500
Apr 08, 202027.0727.1527.0727.1527.152,153,400
Apr 07, 202027.0127.1027.0027.0527.052,140,300
Apr 06, 202027.2727.3627.2527.3027.301,704,900
Apr 03, 202027.2627.3527.2427.2927.293,110,700
Apr 02, 202027.1227.2127.0427.1427.143,650,000
Apr 01, 202026.9927.0526.9527.0027.003,000,000
Mar 31, 202026.9827.0526.7926.8326.831,534,800
Mar 30, 202026.8926.9526.8426.8526.852,272,500
Mar 27, 202027.0827.1126.6726.7326.734,150,600
Mar 26, 202027.1527.1626.9426.9526.957,221,000
Mar 25, 202027.5527.6427.3027.3927.394,433,200
Mar 24, 202027.5527.7427.5127.6527.655,991,000
Mar 23, 202027.8628.0027.7327.9727.972,220,200
Mar 20, 202028.0028.0827.6828.0128.016,811,700
Mar 19, 202028.8928.9027.7528.0928.094,056,500
Mar 18, 202027.2328.0127.2227.4427.444,116,300
Mar 17, 202026.9327.1026.9127.0327.031,456,000
Mar 16, 202026.6526.6926.3326.5626.561,673,200
Mar 13, 202026.5727.9726.5427.4427.441,333,500
Mar 12, 202026.2526.6626.1926.4426.443,224,700
Mar 11, 202026.0426.1726.0126.1626.16722,700
Mar 10, 202025.9126.1625.9126.1226.125,135,700
Mar 09, 202025.7425.7524.6425.7425.742,684,400
Mar 06, 202025.9326.0425.9226.0226.021,574,800
Mar 05, 202026.2426.2826.1626.1726.17848,300
Mar 04, 202026.3726.4126.3426.3726.37613,900
Mar 03, 202026.3926.3926.2326.2826.281,429,500
Mar 02, 202026.4126.4226.2926.3926.391,447,200
Feb 28, 202026.6226.7126.4926.5326.534,081,100
Feb 27, 202026.6426.6826.5926.6226.621,103,600
Feb 26, 202026.7926.8426.7626.7826.781,037,600
Feb 25, 202026.8326.8426.7326.7626.76355,000
Feb 24, 202026.8726.8826.7826.8426.84335,800
Feb 21, 202026.9426.9426.8226.8326.831,199,500
Feb 20, 202026.9426.9926.9326.9926.99385,600
Feb 19, 202026.9126.9426.9026.9126.91246,100
Feb 18, 202026.8626.8726.8026.8626.86148,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...