DB US Dollar Index Bullish Fund Invesco (NY: UUP )

29.20 -0.09 (-0.31%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 29.31 29.34 29.16 29.20 2,520,384 -0.09(-0.31%)
Nov 30, 2023 29.23 29.30 29.19 29.29 4,120,824 +0.21(+0.72%)
Nov 29, 2023 29.07 29.12 29.02 29.08 1,900,390 +0.03(+0.10%)
Nov 28, 2023 29.10 29.13 29.00 29.05 1,519,311 -0.10(-0.34%)
Nov 27, 2023 29.20 29.23 29.15 29.15 1,450,173 -0.06(-0.21%)
Nov 24, 2023 29.26 29.27 29.20 29.21 983,609 -0.13(-0.44%)
Nov 22, 2023 29.38 29.44 29.34 29.34 4,330,287 +0.10(+0.34%)
Nov 21, 2023 29.14 29.28 29.14 29.24 1,349,670 +0.03(+0.10%)
Nov 20, 2023 29.25 29.26 29.17 29.21 1,714,965 -0.09(-0.31%)
Nov 17, 2023 29.39 29.41 29.30 29.30 1,455,137 -0.16(-0.54%)
Nov 16, 2023 29.42 29.47 29.34 29.46 790,863 +0.02(+0.07%)
Nov 15, 2023 29.42 29.48 29.38 29.44 1,378,304 +0.11(+0.38%)
Nov 14, 2023 29.51 29.52 29.32 29.33 2,938,437 -0.47(-1.58%)
Nov 13, 2023 29.85 29.88 29.78 29.80 3,831,392 -0.04(-0.13%)
Nov 10, 2023 29.84 29.89 29.82 29.84 836,205 -0.02(-0.07%)
Nov 09, 2023 29.74 29.87 29.70 29.86 1,118,421 +0.13(+0.44%)
Nov 08, 2023 29.79 29.80 29.71 29.73 585,343 -0.01(-0.03%)
Nov 07, 2023 29.77 29.80 29.70 29.74 1,004,600 +0.10(+0.34%)
Nov 06, 2023 29.59 29.65 29.56 29.64 1,529,905 +0.03(+0.10%)
Nov 03, 2023 29.65 29.70 29.55 29.61 3,525,394 -0.28(-0.94%)
Nov 02, 2023 29.84 29.94 29.81 29.89 1,849,885 -0.15(-0.50%)
Nov 01, 2023 30.13 30.16 30.02 30.04 3,264,615 +0.01(+0.03%)
Oct 31, 2023 29.95 30.07 29.93 30.03 970,378 +0.18(+0.60%)
Oct 30, 2023 29.92 29.93 29.84 29.85 719,428 -0.12(-0.40%)
Oct 27, 2023 29.95 30.00 29.91 29.97 1,032,351 -0.04(-0.13%)
Oct 26, 2023 29.99 30.07 29.97 30.01 1,026,391 +0.07(+0.23%)
Oct 25, 2023 29.94 29.95 29.88 29.94 1,347,052 +0.08(+0.27%)
Oct 24, 2023 29.80 29.89 29.79 29.86 1,564,939 +0.17(+0.57%)
Oct 23, 2023 29.84 29.87 29.66 29.69 1,462,905 -0.15(-0.50%)
Oct 20, 2023 29.84 29.88 29.82 29.84 769,469 +0.01(+0.03%)
Oct 19, 2023 29.89 29.91 29.77 29.83 1,728,945 -0.09(-0.30%)
Oct 18, 2023 29.88 29.95 29.86 29.92 799,045 +0.11(+0.37%)
Oct 17, 2023 29.88 29.89 29.77 29.81 603,386 +0.01(+0.03%)
Oct 16, 2023 29.87 29.92 29.80 29.80 761,465 -0.13(-0.43%)
Oct 13, 2023 29.91 29.98 29.90 29.93 942,234 +0.02(+0.07%)
Oct 12, 2023 29.76 29.92 29.76 29.91 1,691,070 +0.25(+0.84%)
Oct 11, 2023 29.64 29.74 29.61 29.66 1,343,605 +0.00(+0.00%)
Oct 10, 2023 29.71 29.73 29.64 29.66 2,274,870 -0.07(-0.24%)
Oct 09, 2023 29.82 29.83 29.73 29.73 1,777,061 -0.01(-0.03%)
Oct 06, 2023 29.91 29.95 29.70 29.74 1,491,991 -0.06(-0.20%)
Oct 05, 2023 29.86 29.90 29.80 29.80 1,368,305 -0.10(-0.33%)
Oct 04, 2023 29.89 29.98 29.88 29.90 1,114,850 -0.09(-0.30%)
Oct 03, 2023 30.00 30.07 29.92 29.99 2,486,353 +0.03(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.