UUP - Invesco DB US Dollar Index Bullish Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201926.0926.1426.0826.1326.13491,700
Apr 17, 201925.9926.0125.9825.9925.99162,200
Apr 16, 201925.9926.0125.9626.0126.01267,200
Apr 15, 201925.9325.9725.9325.9525.95197,500
Apr 12, 201925.9225.9825.9125.9625.96336,400
Apr 11, 201926.0126.0325.9826.0226.02287,100
Apr 10, 201926.0226.0225.9325.9425.941,064,300
Apr 09, 201925.9325.9825.9325.9825.98958,800
Apr 08, 201925.9826.0025.9625.9725.97329,800
Apr 05, 201926.0426.0926.0426.0626.06222,400
Apr 04, 201926.0526.0526.0326.0326.03294,000
Apr 03, 201925.9826.0025.9526.0026.002,471,200
Apr 02, 201926.0526.1026.0326.0426.04325,500
Apr 01, 201925.9726.0325.9626.0126.01877,300
Mar 29, 201925.9826.0325.9726.0326.03582,400
Mar 28, 201925.9926.0325.9726.0026.00315,000
Mar 27, 201925.8925.9225.8725.9125.91225,300
Mar 26, 201925.8325.8825.8225.8825.88254,000
Mar 25, 201925.7625.8125.7625.8025.80416,100
Mar 22, 201925.8025.8625.7925.8025.80690,100
Mar 21, 201925.6925.8125.6825.7525.75575,800
Mar 20, 201925.7525.7825.5625.5925.591,034,500
Mar 19, 201925.7325.7625.7225.7425.74269,400
Mar 18, 201925.7525.8125.7525.7725.77381,500
Mar 15, 201925.8225.8225.7725.8025.80349,800
Mar 14, 201925.8325.8525.8225.8425.84266,500
Mar 13, 201925.8425.8525.7525.7625.76519,800
Mar 12, 201925.9025.9125.8525.8825.88593,800
Mar 11, 201925.9525.9925.9325.9325.93605,700
Mar 08, 201925.9925.9925.9625.9925.99512,400
Mar 07, 201925.9526.0725.9526.0726.07689,700
Mar 06, 201925.8325.8525.8225.8425.84782,600
Mar 05, 201925.8125.8825.8025.8425.84426,200
Mar 04, 201925.7725.8225.7725.7725.77254,100
Mar 01, 201925.6325.7525.6125.7425.74886,700
Feb 28, 201925.6125.6725.6025.6425.64340,500
Feb 27, 201925.5725.6425.5725.6225.62389,100
Feb 26, 201925.6625.7125.5625.6025.60391,400
Feb 25, 201925.6825.7425.6825.7025.70372,100
Feb 22, 201925.7325.7525.6925.7225.72165,800
Feb 21, 201925.6925.7525.6925.7325.73209,100
Feb 20, 201925.7225.7325.6525.7125.71352,200
Feb 19, 201925.7925.7925.6825.6925.691,069,200
Feb 15, 201925.8325.8825.7825.7925.79480,000
Feb 14, 201925.8425.9025.8225.8425.84522,600
Feb 13, 201925.8225.8725.7725.8725.87374,100
Feb 12, 201925.8025.8225.7225.7325.73437,000
Feb 11, 201925.7825.8525.7825.8225.82829,300
Feb 08, 201925.6925.7225.6725.7225.72263,800
Feb 07, 201925.6525.6925.6425.6925.69396,900
Feb 06, 201925.5525.6425.5525.6325.63575,200
Feb 05, 201925.5125.5625.4825.5325.53633,000
Feb 04, 201925.4625.5025.4625.4625.46806,700
Feb 01, 201925.3525.4225.3525.3925.391,043,600
Jan 31, 201925.3125.4125.3125.3925.391,455,000
Jan 30, 201925.4725.5025.3025.3425.341,213,100
Jan 29, 201925.4625.4725.4225.4725.47591,200
Jan 28, 201925.4425.4725.4025.4625.46932,700
Jan 25, 201925.5525.5525.4325.4425.44619,100
Jan 24, 201925.5325.6825.5325.6525.65267,400
Jan 23, 201925.5525.5825.5025.5025.501,153,800
Jan 22, 201925.6325.6325.5425.5625.56794,700
Jan 18, 201925.4925.5925.4925.5625.561,957,700
Jan 17, 201925.4825.5525.4725.4825.48330,400
Jan 16, 201925.4625.5025.4625.4825.48268,900
Jan 15, 201925.4125.5425.3925.4525.451,286,500
Jan 14, 201925.3425.3725.3225.3625.36597,000
Jan 11, 201925.3325.3925.3325.3625.36624,700
Jan 10, 201925.2625.3525.2625.3425.34691,400
Jan 09, 201925.3525.3725.1925.1925.191,293,800
Jan 08, 201925.4225.4525.4025.4325.431,929,000
Jan 07, 201925.3625.3925.3425.3525.35947,600
Jan 04, 201925.6225.6225.4625.4625.461,367,300
Jan 03, 201925.6125.6125.5025.5025.50486,200
Jan 02, 201925.6625.7025.6225.6425.641,241,600
Dec 31, 201825.5225.5325.4525.4525.45625,300
Dec 28, 201825.4725.5525.4725.5025.50892,100
Dec 27, 201825.6625.6625.5225.5725.57571,600
Dec 26, 201825.5825.7225.5625.6825.68723,700
Dec 24, 201825.6225.6225.4925.5525.55907,100
Dec 24, 20180.276 Dividend
Dec 21, 201825.8225.9725.8225.9425.661,157,000
Dec 20, 201825.8225.8725.7125.7725.501,127,500
Dec 19, 201825.8825.9725.8125.9725.69850,000
Dec 18, 201825.9125.9825.9125.9625.68903,600
Dec 17, 201825.9826.0025.9425.9725.69437,300
Dec 14, 201826.0926.1226.0426.0425.76446,600
Dec 13, 201825.9626.0125.9325.9425.66832,900
Dec 12, 201826.0026.0025.9025.9425.66874,300
Dec 11, 201825.9926.0825.9826.0425.76554,600
Dec 10, 201825.8525.9925.8525.9725.691,093,100
Dec 07, 201825.8225.8525.7825.8025.531,236,600
Dec 06, 201825.8725.8825.7925.8725.59492,100
Dec 04, 201825.7825.9325.7825.8825.60879,100
Dec 03, 201825.8825.9325.8725.9325.65478,600
Nov 30, 201825.8825.9925.8825.9225.64325,700
Nov 29, 201825.8525.8825.8225.8225.55535,900
Nov 28, 201826.0026.0425.8125.8625.581,654,300
Nov 27, 201825.9026.0325.9025.9925.711,076,000
Nov 26, 201825.8225.9225.8225.9225.64244,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...