UUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 25, 2025	27.25	27.28	27.19	27.19	27.19	0.22%	870,998
Jul 24, 2025	27.10	27.14	27.05	27.13	27.13	0.26%	895,141
Jul 23, 2025	27.16	27.18	27.05	27.06	27.06	-0.15%	2,129,521
Jul 22, 2025	27.23	27.25	27.09	27.10	27.10	-0.51%	1,688,577
Jul 21, 2025	27.30	27.32	27.19	27.24	27.24	-0.66%	2,401,320
Jul 18, 2025	27.33	27.42	27.31	27.42	27.42	-0.15%	910,762
Jul 17, 2025	27.46	27.49	27.44	27.46	27.46	0.44%	1,520,159
Jul 16, 2025	27.47	27.51	27.18	27.34	27.34	-0.36%	2,539,602
Jul 15, 2025	27.30	27.46	27.30	27.44	27.44	0.55%	1,713,345
Jul 14, 2025	27.25	27.30	27.22	27.29	27.29	0.26%	1,313,450
Jul 11, 2025	27.19	27.24	27.16	27.22	27.22	0.29%	597,525
Jul 10, 2025	27.14	27.21	27.12	27.14	27.14	0.18%	1,247,288
Jul 9, 2025	27.10	27.13	27.08	27.09	27.09	-	703,234
Jul 8, 2025	27.15	27.19	27.08	27.09	27.09	0.07%	1,337,321
Jul 7, 2025	27.03	27.14	27.02	27.07	27.07	0.33%	1,337,763
Jul 3, 2025	26.95	27.00	26.91	26.98	26.98	0.48%	1,148,886
Jul 2, 2025	26.94	26.97	26.85	26.85	26.85	-0.07%	774,485
Jul 1, 2025	26.83	26.91	26.81	26.87	26.87	-0.04%	1,503,867
Jun 30, 2025	27.00	27.01	26.87	26.88	26.88	-0.52%	1,023,052
Jun 27, 2025	26.99	27.05	26.95	27.02	27.02	0.19%	1,373,652
Jun 26, 2025	26.96	27.01	26.90	26.97	26.97	-0.41%	1,559,949
Jun 25, 2025	27.22	27.22	27.07	27.08	27.08	-0.26%	1,828,565
Jun 24, 2025	27.21	27.23	27.10	27.15	27.15	-0.51%	1,538,778
Jun 23, 2025	27.52	27.53	27.27	27.29	27.29	-0.40%	2,885,642
Jun 20, 2025	27.36	27.42	27.33	27.40	27.40	-0.11%	1,191,604
Jun 18, 2025	27.35	27.45	27.29	27.43	27.43	0.18%	2,202,591
Jun 17, 2025	27.19	27.40	27.19	27.38	27.38	0.66%	2,361,395
Jun 16, 2025	27.10	27.20	27.05	27.20	27.20	0.11%	1,534,081
Jun 13, 2025	27.27	27.29	27.14	27.17	27.17	0.26%	2,720,948
Jun 12, 2025	27.09	27.14	27.06	27.10	27.10	-0.73%	1,260,794
Jun 11, 2025	27.35	27.37	27.27	27.30	27.30	-0.36%	833,495
Jun 10, 2025	27.35	27.43	27.35	27.40	27.40	0.11%	732,129
Jun 9, 2025	27.45	27.45	27.37	27.37	27.37	-0.26%	604,624
Jun 6, 2025	27.47	27.48	27.40	27.44	27.44	0.51%	758,375
Jun 5, 2025	27.20	27.33	27.20	27.30	27.30	-0.07%	1,105,546
Jun 4, 2025	27.37	27.39	27.28	27.32	27.32	-0.44%	769,772
Jun 3, 2025	27.41	27.45	27.38	27.44	27.44	0.66%	1,306,936
Jun 2, 2025	27.33	27.35	27.25	27.26	27.26	-0.69%	1,051,213
May 30, 2025	27.51	27.55	27.44	27.45	27.45	-0.04%	1,030,002
May 29, 2025	27.48	27.50	27.42	27.46	27.46	-0.54%	980,363
May 28, 2025	27.58	27.61	27.53	27.61	27.61	0.33%	801,325
May 27, 2025	27.40	27.52	27.40	27.52	27.52	0.55%	1,060,546