Invesco DB US Dollar Index Bullish Fund (UUP)
NYSEARCA: UUP · Real-Time Price · USD
29.08
+0.10 (0.35%)
At close: Feb 21, 2025, 4:00 PM
29.10
+0.02 (0.05%)
After-hours: Feb 21, 2025, 4:10 PM EST
UUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 29.09 | 29.11 | 29.04 | 29.08 | 29.08 | 0.35% | 680,637 |
| Feb 20, 2025 | 29.13 | 29.14 | 28.98 | 28.98 | 28.98 | -0.79% | 1,311,329 |
| Feb 19, 2025 | 29.22 | 29.29 | 29.19 | 29.21 | 29.21 | 0.10% | 518,584 |
| Feb 18, 2025 | 29.17 | 29.21 | 29.14 | 29.18 | 29.18 | 0.21% | 1,484,882 |
| Feb 14, 2025 | 29.08 | 29.12 | 29.06 | 29.12 | 29.12 | -0.27% | 658,593 |
| Feb 13, 2025 | 29.38 | 29.40 | 29.17 | 29.20 | 29.20 | -0.82% | 1,642,617 |
| Feb 12, 2025 | 29.49 | 29.54 | 29.33 | 29.44 | 29.44 | 0.07% | 865,744 |
| Feb 11, 2025 | 29.46 | 29.48 | 29.36 | 29.42 | 29.42 | -0.34% | 973,446 |
| Feb 10, 2025 | 29.51 | 29.53 | 29.47 | 29.52 | 29.52 | 0.31% | 754,332 |
| Feb 7, 2025 | 29.32 | 29.49 | 29.31 | 29.43 | 29.43 | 0.44% | 1,054,527 |
| Feb 6, 2025 | 29.38 | 29.41 | 29.29 | 29.30 | 29.30 | -0.07% | 1,254,383 |
| Feb 5, 2025 | 29.26 | 29.32 | 29.21 | 29.32 | 29.32 | -0.17% | 1,628,288 |
| Feb 4, 2025 | 29.49 | 29.51 | 29.37 | 29.37 | 29.37 | -0.91% | 1,148,375 |
| Feb 3, 2025 | 29.73 | 29.78 | 29.54 | 29.64 | 29.64 | 0.44% | 2,511,684 |
| Jan 31, 2025 | 29.47 | 29.52 | 29.32 | 29.51 | 29.51 | 0.41% | 811,018 |
| Jan 30, 2025 | 29.30 | 29.44 | 29.28 | 29.39 | 29.39 | - | 897,088 |
| Jan 29, 2025 | 29.41 | 29.43 | 29.34 | 29.39 | 29.39 | 0.20% | 1,136,669 |
| Jan 28, 2025 | 29.32 | 29.37 | 29.31 | 29.33 | 29.33 | 0.41% | 390,113 |
| Jan 27, 2025 | 29.12 | 29.22 | 29.12 | 29.21 | 29.21 | 0.03% | 977,961 |
| Jan 24, 2025 | 29.24 | 29.26 | 29.14 | 29.20 | 29.20 | -0.61% | 10,044,751 |
| Jan 23, 2025 | 29.41 | 29.49 | 29.32 | 29.38 | 29.38 | -0.03% | 876,471 |
| Jan 22, 2025 | 29.37 | 29.42 | 29.36 | 29.39 | 29.39 | 0.17% | 1,497,365 |
| Jan 21, 2025 | 29.44 | 29.48 | 29.32 | 29.34 | 29.34 | -1.28% | 1,743,140 |
| Jan 17, 2025 | 29.69 | 29.73 | 29.58 | 29.72 | 29.72 | 0.37% | 1,072,260 |
| Jan 16, 2025 | 29.67 | 29.71 | 29.57 | 29.61 | 29.61 | - | 658,279 |
| Jan 15, 2025 | 29.53 | 29.70 | 29.50 | 29.61 | 29.61 | -0.17% | 1,056,175 |
| Jan 14, 2025 | 29.76 | 29.78 | 29.66 | 29.66 | 29.66 | -0.64% | 1,161,128 |
| Jan 13, 2025 | 29.85 | 29.90 | 29.82 | 29.85 | 29.85 | 0.30% | 1,352,593 |
| Jan 10, 2025 | 29.74 | 29.82 | 29.68 | 29.76 | 29.76 | 0.51% | 1,410,004 |
| Jan 8, 2025 | 29.65 | 29.66 | 29.58 | 29.61 | 29.61 | 0.37% | 2,158,791 |
| Jan 7, 2025 | 29.37 | 29.50 | 29.36 | 29.50 | 29.50 | 0.37% | 1,505,568 |
| Jan 6, 2025 | 29.39 | 29.43 | 29.35 | 29.39 | 29.39 | -0.64% | 3,883,286 |
| Jan 3, 2025 | 29.63 | 29.68 | 29.56 | 29.58 | 29.58 | -0.30% | 7,967,970 |
| Jan 2, 2025 | 29.51 | 29.71 | 29.49 | 29.67 | 29.67 | 0.85% | 1,397,580 |
| Dec 31, 2024 | 29.35 | 29.46 | 29.34 | 29.42 | 29.42 | 0.44% | 752,363 |
| Dec 30, 2024 | 29.33 | 29.39 | 29.29 | 29.29 | 29.29 | 0.10% | 775,065 |
| Dec 27, 2024 | 29.26 | 29.31 | 29.25 | 29.26 | 29.26 | -0.17% | 462,204 |
| Dec 26, 2024 | 29.34 | 29.35 | 29.28 | 29.31 | 29.31 | -0.20% | 554,778 |
| Dec 24, 2024 | 29.30 | 29.37 | 29.28 | 29.37 | 29.37 | 0.27% | 388,592 |
| Dec 23, 2024 | 29.29 | 29.35 | 29.25 | 29.29 | 29.29 | -3.97% | 818,702 |
| Dec 20, 2024 | 30.59 | 30.60 | 30.44 | 30.50 | 29.19 | -0.49% | 992,302 |
| Dec 19, 2024 | 30.57 | 30.69 | 30.55 | 30.65 | 29.33 | 0.20% | 715,325 |
| Dec 18, 2024 | 30.28 | 30.63 | 30.24 | 30.59 | 29.27 | 1.16% | 988,683 |
| Dec 17, 2024 | 30.23 | 30.26 | 30.19 | 30.24 | 28.94 | 0.10% | 392,138 |
| Dec 16, 2024 | 30.25 | 30.30 | 30.19 | 30.21 | 28.91 | -0.17% | 1,629,853 |
| Dec 13, 2024 | 30.22 | 30.27 | 30.22 | 30.26 | 28.96 | 0.03% | 1,272,767 |
| Dec 12, 2024 | 30.17 | 30.25 | 30.10 | 30.25 | 28.95 | 0.33% | 815,640 |
| Dec 11, 2024 | 30.09 | 30.17 | 30.08 | 30.15 | 28.85 | 0.33% | 1,269,362 |
| Dec 10, 2024 | 30.04 | 30.12 | 30.03 | 30.05 | 28.76 | 0.23% | 480,273 |
| Dec 9, 2024 | 29.90 | 30.00 | 29.88 | 29.98 | 28.69 | 0.17% | 1,351,717 |
| Dec 6, 2024 | 29.86 | 29.99 | 29.85 | 29.93 | 28.64 | 0.27% | 557,458 |
| Dec 5, 2024 | 29.89 | 29.94 | 29.84 | 29.85 | 28.57 | -0.53% | 1,047,045 |
| Dec 4, 2024 | 30.07 | 30.10 | 29.94 | 30.01 | 28.72 | -0.03% | 475,107 |
| Dec 3, 2024 | 29.95 | 30.03 | 29.94 | 30.02 | 28.73 | -0.03% | 375,717 |
| Dec 2, 2024 | 30.03 | 30.12 | 29.98 | 30.03 | 28.74 | 0.60% | 850,164 |
| Nov 29, 2024 | 29.91 | 29.94 | 29.85 | 29.85 | 28.57 | -0.17% | 475,073 |
| Nov 27, 2024 | 29.94 | 30.00 | 29.85 | 29.90 | 28.61 | -0.86% | 780,743 |
| Nov 26, 2024 | 30.13 | 30.22 | 30.11 | 30.16 | 28.86 | 0.13% | 904,919 |
| Nov 25, 2024 | 30.06 | 30.20 | 30.05 | 30.12 | 28.82 | -0.69% | 1,070,008 |
| Nov 22, 2024 | 30.31 | 30.41 | 30.28 | 30.33 | 29.03 | 0.53% | 337,564 |
| Nov 21, 2024 | 30.06 | 30.20 | 29.99 | 30.17 | 28.87 | 0.33% | 706,186 |
| Nov 20, 2024 | 30.05 | 30.12 | 30.05 | 30.07 | 28.78 | 0.50% | 717,875 |
| Nov 19, 2024 | 29.91 | 29.97 | 29.90 | 29.92 | 28.63 | -0.03% | 707,377 |
| Nov 18, 2024 | 30.01 | 30.02 | 29.90 | 29.93 | 28.64 | -0.50% | 1,559,098 |
| Nov 15, 2024 | 30.06 | 30.11 | 30.00 | 30.08 | 28.79 | -0.10% | 738,188 |
| Nov 14, 2024 | 30.00 | 30.13 | 29.95 | 30.11 | 28.81 | 0.40% | 678,232 |
| Nov 13, 2024 | 29.83 | 29.99 | 29.83 | 29.99 | 28.70 | 0.57% | 779,129 |
| Nov 12, 2024 | 29.80 | 29.89 | 29.79 | 29.82 | 28.54 | 0.44% | 1,604,516 |
| Nov 11, 2024 | 29.69 | 29.74 | 29.68 | 29.69 | 28.41 | 0.58% | 1,832,835 |
| Nov 8, 2024 | 29.44 | 29.60 | 29.43 | 29.52 | 28.25 | 0.68% | 439,944 |
| Nov 7, 2024 | 29.37 | 29.42 | 29.29 | 29.32 | 28.06 | -0.81% | 1,276,593 |
| Nov 6, 2024 | 29.61 | 29.63 | 29.49 | 29.56 | 28.29 | 1.62% | 1,287,589 |
| Nov 5, 2024 | 29.13 | 29.18 | 29.06 | 29.09 | 27.84 | -0.41% | 1,181,641 |
| Nov 4, 2024 | 29.16 | 29.21 | 29.13 | 29.21 | 27.95 | -0.38% | 504,856 |
| Nov 1, 2024 | 29.21 | 29.33 | 29.20 | 29.32 | 28.06 | 0.41% | 591,060 |
| Oct 31, 2024 | 29.18 | 29.28 | 29.17 | 29.20 | 27.94 | -0.07% | 754,366 |
| Oct 30, 2024 | 29.30 | 29.31 | 29.20 | 29.22 | 27.96 | -0.24% | 394,993 |
| Oct 29, 2024 | 29.37 | 29.38 | 29.27 | 29.29 | 28.03 | 0.03% | 423,883 |
| Oct 28, 2024 | 29.25 | 29.30 | 29.25 | 29.28 | 28.02 | - | 208,687 |
| Oct 25, 2024 | 29.20 | 29.29 | 29.20 | 29.28 | 28.02 | 0.34% | 211,423 |
| Oct 24, 2024 | 29.23 | 29.26 | 29.18 | 29.18 | 27.92 | -0.38% | 294,386 |
| Oct 23, 2024 | 29.28 | 29.34 | 29.28 | 29.29 | 28.03 | 0.34% | 1,481,672 |
| Oct 22, 2024 | 29.17 | 29.20 | 29.15 | 29.19 | 27.93 | 0.10% | 197,570 |
| Oct 21, 2024 | 29.06 | 29.18 | 29.06 | 29.16 | 27.91 | 0.45% | 304,531 |
| Oct 18, 2024 | 29.03 | 29.05 | 29.01 | 29.03 | 27.78 | -0.27% | 352,866 |
| Oct 17, 2024 | 29.10 | 29.11 | 29.07 | 29.11 | 27.86 | 0.31% | 720,000 |
| Oct 16, 2024 | 28.95 | 29.04 | 28.94 | 29.02 | 27.77 | 0.28% | 191,546 |
| Oct 15, 2024 | 28.87 | 28.96 | 28.87 | 28.94 | 27.70 | 0.07% | 373,803 |
| Oct 14, 2024 | 28.92 | 28.96 | 28.88 | 28.92 | 27.68 | 0.31% | 1,291,921 |
| Oct 11, 2024 | 28.82 | 28.84 | 28.80 | 28.83 | 27.59 | 0.07% | 270,167 |
| Oct 10, 2024 | 28.80 | 28.90 | 28.80 | 28.81 | 27.57 | -0.03% | 349,867 |
| Oct 9, 2024 | 28.77 | 28.82 | 28.76 | 28.82 | 27.58 | 0.45% | 222,301 |
| Oct 8, 2024 | 28.66 | 28.73 | 28.66 | 28.69 | 27.46 | - | 5,172,291 |
| Oct 7, 2024 | 28.68 | 28.70 | 28.65 | 28.69 | 27.46 | 0.07% | 283,323 |
| Oct 4, 2024 | 28.70 | 28.73 | 28.66 | 28.67 | 27.44 | 0.56% | 456,190 |
| Oct 3, 2024 | 28.50 | 28.57 | 28.48 | 28.51 | 27.28 | 0.32% | 1,203,662 |
| Oct 2, 2024 | 28.37 | 28.44 | 28.37 | 28.42 | 27.20 | 0.42% | 814,990 |
| Oct 1, 2024 | 28.27 | 28.35 | 28.24 | 28.30 | 27.08 | 0.43% | 1,300,157 |
| Sep 30, 2024 | 28.07 | 28.21 | 28.07 | 28.18 | 26.97 | 0.39% | 1,322,286 |
| Sep 27, 2024 | 28.02 | 28.11 | 28.00 | 28.07 | 26.86 | -0.04% | 845,275 |