UUP - PowerShares DB US Dollar Bullish ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 201823.4923.6023.4923.5823.58298,917
Apr 18, 201823.4823.5223.4623.5123.51388,000
Apr 17, 201823.5023.5223.4623.4623.46574,000
Apr 16, 201823.4423.4823.4323.4623.46512,100
Apr 13, 201823.5523.5623.5223.5423.541,506,500
Apr 12, 201823.5823.6023.5223.5423.541,713,300
Apr 11, 201823.4923.5223.4323.4923.49696,500
Apr 10, 201823.5023.5523.4823.5123.51876,800
Apr 09, 201823.5623.5823.5523.5723.572,411,100
Apr 06, 201823.6323.6723.6123.6323.631,083,700
Apr 05, 201823.6823.7523.6623.7223.72720,400
Apr 04, 201823.6023.6323.5723.6323.63634,500
Apr 03, 201823.6423.6623.6223.6423.64541,300
Apr 02, 201823.5423.6223.5423.6023.60301,100
Mar 29, 201823.5623.6323.5623.6123.61942,600
Mar 28, 201823.5023.6323.5023.6323.63696,500
Mar 27, 201823.4223.4423.3723.4223.42533,400
Mar 26, 201823.3423.3623.2923.3123.311,186,400
Mar 23, 201823.4523.4623.4023.4223.42798,700
Mar 22, 201823.5023.5523.4923.5023.50723,600
Mar 21, 201823.5823.6223.4623.4723.471,043,800
Mar 20, 201823.5923.6623.5923.6623.66841,100
Mar 19, 201823.5423.5623.4923.5223.52403,400
Mar 16, 201823.5623.6523.5623.6223.62782,500
Mar 15, 201823.5023.5923.5023.5623.56564,300
Mar 14, 201823.4723.5123.4623.4723.471,280,200
Mar 13, 201823.5023.5323.4323.4623.46609,600
Mar 12, 201823.5523.5723.5023.5223.521,024,800
Mar 09, 201823.6023.6023.5323.5523.55641,000
Mar 08, 201823.4623.6023.4623.5823.58520,100
Mar 07, 201823.4223.5423.4123.4323.43443,000
Mar 06, 201823.4623.4623.4123.4523.451,492,700
Mar 05, 201823.5623.5723.4923.5123.511,274,300
Mar 02, 201823.5423.5623.5023.5123.51602,700
Mar 01, 201823.7423.7723.5823.6123.611,405,800
Feb 28, 201823.6523.7123.6423.6923.691,119,700
Feb 27, 201823.5323.6523.5223.6223.621,527,100
Feb 26, 201823.4923.5323.4723.4723.471,095,400
Feb 23, 201823.4923.5223.4623.5023.50523,300
Feb 22, 201823.4723.4823.4223.4523.452,011,900
Feb 21, 201823.4623.5523.4023.5323.531,138,000
Feb 20, 201823.4023.4523.3923.4423.441,366,800
Feb 16, 201823.2523.3123.2023.2923.29812,600
Feb 15, 201823.1823.2323.1223.1323.131,538,000
Feb 14, 201823.4723.4823.2323.2323.231,639,500
Feb 13, 201823.4323.4423.3923.4123.411,308,500
Feb 12, 201823.6023.6023.5323.5423.541,097,600
Feb 09, 201823.6123.6523.5823.6223.621,841,300
Feb 08, 201823.5223.6123.5123.6023.601,663,600
Feb 07, 201823.4723.6123.4523.6023.602,405,400
Feb 06, 201823.4823.5123.3723.4223.422,694,900
Feb 05, 201823.3523.4023.3423.3723.373,408,900
Feb 02, 201823.2723.3523.2323.2723.273,709,800
Feb 01, 201823.2423.2523.1123.1323.131,743,300
Jan 31, 201823.2123.3123.1723.2523.251,401,800
Jan 30, 201823.2223.3223.2123.2823.281,466,600
Jan 29, 201823.3423.3923.3023.3223.321,411,200
Jan 26, 201823.2723.2823.1923.2623.261,603,500
Jan 25, 201823.1723.3823.0923.3123.314,503,100
Jan 24, 201823.3123.3223.2523.2823.282,078,500
Jan 23, 201823.5623.5723.4923.5123.51735,500
Jan 22, 201823.5923.6423.5623.5723.571,338,400
Jan 19, 201823.6023.6523.5823.6523.65748,900
Jan 18, 201823.6223.6423.5823.6123.61425,700
Jan 17, 201823.6423.6623.5223.6423.641,057,700
Jan 16, 201823.6623.6823.5523.5823.582,527,000
Jan 12, 201823.8023.8223.7123.7123.711,098,700
Jan 11, 201823.9823.9823.9323.9623.96586,800
Jan 10, 201824.0024.0924.0024.0624.06485,100
Jan 09, 201824.1124.1424.1024.1224.121,158,400
Jan 08, 201824.0624.0824.0424.0724.07969,800
Jan 05, 201823.9824.0023.9523.9623.96370,100
Jan 04, 201823.9523.9623.9223.9423.94650,500
Jan 03, 201823.9824.0323.9724.0224.02679,900
Jan 02, 201823.9323.9723.9223.9323.93546,200
Dec 29, 201724.0424.0523.9824.0324.031,459,200
Dec 28, 201724.1324.1524.1124.1324.13426,100
Dec 27, 201724.1924.2224.1824.2024.20678,700
Dec 26, 201724.2624.2624.2424.2524.25517,500
Dec 22, 201724.2924.3224.2724.2724.27184,700
Dec 21, 201724.3024.3124.2524.2624.261,463,000
Dec 20, 201724.3124.3224.2424.2724.27421,500
Dec 19, 201724.3624.3724.3024.3024.30591,800
Dec 18, 201724.3124.3724.2824.3724.371,257,400
Dec 18, 20170.023 Dividend
Dec 15, 201724.3624.4524.3624.4324.411,388,900
Dec 14, 201724.3624.4024.3124.3324.311,208,600
Dec 13, 201724.4424.4624.3024.3124.292,250,900
Dec 12, 201724.4924.5224.4724.4824.46503,300
Dec 11, 201724.4224.4524.3824.4424.42562,900
Dec 08, 201724.4224.4724.4124.4424.42370,500
Dec 07, 201724.3924.4124.3424.4024.38431,300
Dec 06, 201724.3124.3724.3124.3524.33327,700
Dec 05, 201724.3024.3224.2624.2924.27593,900
Dec 04, 201724.2524.2824.2424.2524.231,310,800
Dec 01, 201724.2424.2624.0924.1724.151,941,700
Nov 30, 201724.2224.2324.1224.1924.172,147,600
Nov 29, 201724.2724.3024.2224.2524.23869,700
Nov 28, 201724.1924.2724.1924.2624.241,448,100
Nov 27, 201724.0724.1724.0624.1624.141,222,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...