UUP - Invesco DB US Dollar Bullish

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201825.6925.7525.7425.7425.7423,401
Nov 19, 201825.6925.7125.6425.6925.69496,700
Nov 16, 201825.7425.7525.7025.7125.71991,400
Nov 15, 201825.9425.9425.8425.9025.90475,800
Nov 14, 201825.9325.9425.8025.8425.84714,100
Nov 13, 201825.9525.9725.8825.9325.931,204,600
Nov 12, 201825.9526.0225.9226.0226.02617,600
Nov 09, 201825.8125.8525.7725.7925.79756,900
Nov 08, 201825.6425.7825.6125.7425.74960,500
Nov 07, 201825.5225.6225.5225.5925.59892,800
Nov 06, 201825.6725.6825.6325.6425.64422,200
Nov 05, 201825.7125.7125.6425.7025.70752,800
Nov 02, 201825.6725.7425.6225.7125.71802,900
Nov 01, 201825.7225.7225.6225.6525.65781,400
Oct 31, 201825.8625.8825.8025.8225.82814,100
Oct 30, 201825.7625.8425.7525.8325.83571,700
Oct 29, 201825.7125.7525.6925.7225.72400,700
Oct 26, 201825.7525.7525.6325.6525.65585,100
Oct 25, 201825.6625.7525.6625.7225.721,760,100
Oct 24, 201825.6625.6825.6225.6525.651,189,200
Oct 23, 201825.5425.5625.4925.5225.52711,300
Oct 22, 201825.5225.5725.5225.5625.561,247,000
Oct 19, 201825.5125.5225.4225.4725.47667,200
Oct 18, 201825.4425.5325.4225.5225.52541,900
Oct 17, 201825.3625.4325.3325.4125.41641,500
Oct 16, 201825.2125.2825.2125.2825.28244,900
Oct 15, 201825.2725.2925.2525.2725.27422,600
Oct 12, 201825.3125.3625.3025.3325.331,070,400
Oct 11, 201825.2925.3425.2525.2525.25446,700
Oct 10, 201825.3925.4225.3525.3925.391,051,600
Oct 09, 201825.5125.5425.4125.4225.42898,600
Oct 08, 201825.5025.5125.4325.4325.43761,000
Oct 05, 201825.4125.4525.3925.4025.401,279,500
Oct 04, 201825.4325.4825.3825.4325.431,018,000
Oct 03, 201825.3825.4525.3725.4225.421,033,800
Oct 02, 201825.3725.3925.3225.3425.341,471,500
Oct 01, 201825.2725.3325.2525.3025.301,595,100
Sep 28, 201825.3025.3125.2225.2625.261,125,200
Sep 27, 201825.1725.2225.1225.2025.202,658,200
Sep 26, 201825.0625.0624.9325.0225.02629,000
Sep 25, 201824.9725.0124.9425.0125.01695,100
Sep 24, 201824.9125.0124.8924.9924.992,013,500
Sep 21, 201825.0125.0324.9724.9924.99742,700
Sep 20, 201824.9424.9824.9024.9124.911,248,000
Sep 19, 201825.1025.1325.0625.0925.09267,900
Sep 18, 201825.0525.1325.0225.1025.10393,500
Sep 17, 201825.0725.0925.0625.0625.06338,400
Sep 14, 201825.1225.2125.1025.1825.181,536,400
Sep 13, 201825.0525.1125.0425.0925.09518,500
Sep 12, 201825.2225.2425.1225.1625.16850,100
Sep 11, 201825.2525.2825.2325.2525.25621,900
Sep 10, 201825.2325.2425.2025.2325.23955,000
Sep 07, 201825.2525.3125.2325.2825.28741,000
Sep 06, 201825.1925.2425.1725.2125.21873,700
Sep 05, 201825.2125.2625.2125.2125.21476,900
Sep 04, 201825.3225.3725.2925.3025.302,664,700
Aug 31, 201825.1625.2425.1225.1925.19988,600
Aug 30, 201825.1125.1525.0825.0825.08610,000
Aug 29, 201825.1025.1425.0525.0625.06597,200
Aug 28, 201825.0125.1025.0125.1025.10993,500
Aug 27, 201825.1625.1725.0825.1025.101,301,900
Aug 24, 201825.2525.2725.1625.2025.20767,500
Aug 23, 201825.2825.3525.2325.3225.321,141,900
Aug 22, 201825.1625.2125.1425.1625.16983,300
Aug 21, 201825.3025.3225.1725.2325.231,564,500
Aug 20, 201825.4425.4725.3725.3825.38606,200
Aug 17, 201825.4925.5125.4425.4425.441,019,300
Aug 16, 201825.5625.6225.5025.5725.57640,800
Aug 15, 201825.6625.6725.5825.5925.59877,900
Aug 14, 201825.5025.6225.4925.5925.591,770,600
Aug 13, 201825.4725.5325.4425.4925.49700,800
Aug 10, 201825.4925.5225.4225.4825.48718,400
Aug 09, 201825.1825.3025.1825.3025.30474,000
Aug 08, 201825.1825.2025.1425.1525.15288,500
Aug 07, 201825.1525.2025.1425.1825.18304,900
Aug 06, 201825.2325.2525.2025.2125.21647,900
Aug 03, 201825.1925.1925.1125.1725.17730,700
Aug 02, 201825.1025.1725.0825.1525.15906,700
Aug 01, 201825.0125.0324.9925.0125.01445,800
Jul 31, 201824.9624.9924.9424.9824.98576,200
Jul 30, 201824.9724.9724.9124.9324.93591,300
Jul 27, 201825.0425.0425.0125.0225.02439,700
Jul 26, 201824.9725.0524.9625.0525.051,280,000
Jul 25, 201824.9425.0024.8724.8824.88397,200
Jul 24, 201824.9925.0124.9425.0025.00353,900
Jul 23, 201824.9525.0224.9524.9924.991,576,300
Jul 20, 201824.9925.0124.9324.9524.951,048,500
Jul 19, 201825.2325.2425.0725.1525.151,390,200
Jul 18, 201825.1525.1525.0825.1025.10507,500
Jul 17, 201825.0025.1125.0025.0725.071,234,200
Jul 16, 201824.9524.9924.9324.9624.96458,500
Jul 13, 201825.0825.1025.0025.0025.00543,700
Jul 12, 201825.0325.0424.9925.0325.031,109,800
Jul 11, 201824.8425.0324.8425.0125.01795,600
Jul 10, 201824.9024.9224.8424.8424.84873,200
Jul 09, 201824.7724.8724.7624.8324.83791,800
Jul 06, 201824.8124.8424.7824.8224.82727,600
Jul 05, 201824.9224.9524.8924.9024.90860,800
Jul 03, 201825.0025.0024.9624.9824.98492,100
Jul 02, 201825.1125.1125.0625.0625.06788,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...