UUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	27.66	27.66	27.64	27.63	-	0.51%	105,263
Oct 3, 2025	27.51	27.53	27.47	27.49	27.49	-0.18%	707,686
Oct 2, 2025	27.48	27.61	27.48	27.54	27.54	0.15%	949,498
Oct 1, 2025	27.43	27.53	27.42	27.50	27.50	-0.04%	1,273,375
Sep 30, 2025	27.53	27.54	27.46	27.51	27.51	-0.11%	1,106,837
Sep 29, 2025	27.51	27.56	27.50	27.54	27.54	-0.22%	748,837
Sep 26, 2025	27.66	27.66	27.59	27.60	27.60	-0.36%	605,780
Sep 25, 2025	27.59	27.72	27.59	27.70	27.70	0.69%	1,273,581
Sep 24, 2025	27.49	27.52	27.47	27.51	27.51	0.73%	802,159
Sep 23, 2025	27.35	27.37	27.30	27.31	27.31	-0.07%	886,100
Sep 22, 2025	27.36	27.41	27.33	27.33	27.33	-0.36%	805,541
Sep 19, 2025	27.42	27.44	27.38	27.43	27.43	0.29%	715,361
Sep 18, 2025	27.33	27.41	27.32	27.35	27.35	0.48%	1,542,066
Sep 17, 2025	27.17	27.23	27.01	27.22	27.22	0.33%	1,662,187
Sep 16, 2025	27.21	27.22	27.11	27.13	27.13	-0.62%	875,068
Sep 15, 2025	27.34	27.36	27.30	27.30	27.30	-0.33%	587,211
Sep 12, 2025	27.45	27.45	27.38	27.39	27.39	0.15%	1,069,984
Sep 11, 2025	27.41	27.41	27.35	27.35	27.35	-0.33%	925,975
Sep 10, 2025	27.41	27.45	27.37	27.44	27.44	0.07%	465,546
Sep 9, 2025	27.33	27.43	27.29	27.42	27.42	0.40%	385,171
Sep 8, 2025	27.33	27.38	27.31	27.31	27.31	-0.33%	513,891
Sep 5, 2025	27.38	27.42	27.31	27.40	27.40	-0.51%	1,127,438
Sep 4, 2025	27.53	27.59	27.53	27.54	27.54	0.15%	906,043
Sep 3, 2025	27.53	27.56	27.46	27.50	27.50	-0.18%	577,163
Sep 2, 2025	27.57	27.57	27.46	27.55	27.55	0.66%	931,749
Aug 29, 2025	27.46	27.47	27.37	27.37	27.37	-0.07%	661,863
Aug 28, 2025	27.44	27.46	27.36	27.39	27.39	-0.36%	819,406
Aug 27, 2025	27.61	27.61	27.47	27.49	27.49	0.04%	524,022
Aug 26, 2025	27.49	27.51	27.45	27.48	27.48	-0.25%	675,492
Aug 25, 2025	27.39	27.57	27.37	27.55	27.55	0.80%	791,297
Aug 22, 2025	27.61	27.62	27.29	27.33	27.33	-0.98%	1,553,091
Aug 21, 2025	27.50	27.60	27.50	27.60	27.60	0.51%	1,186,365
Aug 20, 2025	27.45	27.47	27.42	27.46	27.46	-0.07%	658,659
Aug 19, 2025	27.42	27.48	27.41	27.48	27.48	0.26%	582,282
Aug 18, 2025	27.39	27.44	27.39	27.41	27.41	0.26%	645,966
Aug 15, 2025	27.34	27.36	27.31	27.34	27.34	-0.33%	660,551
Aug 14, 2025	27.41	27.47	27.40	27.43	27.43	0.37%	657,099
Aug 13, 2025	27.33	27.33	27.27	27.33	27.33	-0.26%	962,304
Aug 12, 2025	27.51	27.51	27.34	27.40	27.40	-0.51%	863,149
Aug 11, 2025	27.50	27.56	27.48	27.54	27.54	0.40%	1,225,238
Aug 8, 2025	27.42	27.45	27.39	27.43	27.43	0.18%	490,936
Aug 7, 2025	27.41	27.49	27.38	27.38	27.38	-0.07%	1,405,546
Aug 6, 2025	27.47	27.48	27.37	27.40	27.40	-0.58%	1,137,477
Aug 5, 2025	27.59	27.63	27.53	27.56	27.56	-	1,073,681
Aug 4, 2025	27.52	27.58	27.50	27.56	27.56	-0.04%	935,557
Aug 1, 2025	27.57	27.66	27.53	27.57	27.57	-1.18%	3,105,636
Jul 31, 2025	27.90	27.92	27.82	27.90	27.90	0.22%	1,316,258
Jul 30, 2025	27.76	27.86	27.67	27.84	27.84	0.98%	1,900,263
Jul 29, 2025	27.62	27.64	27.55	27.57	27.57	0.25%	1,876,416
Jul 28, 2025	27.40	27.51	27.37	27.50	27.50	1.14%	1,843,222