UUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	26.92	27.00	26.92	26.97	26.97	0.07%	743,496
Dec 24, 2025	26.94	26.96	26.93	26.95	26.95	0.04%	699,444
Dec 23, 2025	26.97	26.99	26.93	26.94	26.94	-0.33%	1,032,808
Dec 22, 2025	27.02	27.04	27.00	27.03	27.03	-3.71%	1,148,617
Dec 19, 2025	28.02	28.07	28.01	28.07	27.14	0.32%	553,340
Dec 18, 2025	27.93	28.01	27.93	27.98	27.06	0.07%	764,295
Dec 17, 2025	27.99	27.99	27.92	27.96	27.04	0.22%	655,381
Dec 16, 2025	27.85	27.94	27.81	27.90	26.98	-0.11%	881,375
Dec 15, 2025	27.91	27.96	27.88	27.93	27.01	-0.07%	568,375
Dec 12, 2025	27.95	27.98	27.93	27.95	27.03	0.14%	1,141,753
Dec 11, 2025	27.90	27.94	27.86	27.91	26.99	-0.36%	1,142,963
Dec 10, 2025	28.16	28.16	27.98	28.01	27.09	-0.53%	2,309,548
Dec 9, 2025	28.14	28.20	28.13	28.16	27.23	0.14%	1,191,877
Dec 8, 2025	28.08	28.16	28.08	28.12	27.19	0.14%	1,143,415
Dec 5, 2025	28.08	28.13	28.06	28.08	27.15	-0.11%	1,639,751
Dec 4, 2025	28.02	28.11	28.02	28.11	27.18	0.21%	1,479,810
Dec 3, 2025	28.09	28.10	28.02	28.05	27.12	-0.50%	1,962,494
Dec 2, 2025	28.22	28.25	28.18	28.19	27.26	-0.04%	1,528,463
Dec 1, 2025	28.12	28.21	28.11	28.20	27.27	-0.04%	2,996,316
Nov 28, 2025	28.27	28.27	28.18	28.21	27.28	-0.07%	1,215,809
Nov 26, 2025	28.33	28.33	28.22	28.23	27.30	-0.28%	1,130,525
Nov 25, 2025	28.32	28.33	28.24	28.31	27.38	-0.28%	1,281,553
Nov 24, 2025	28.38	28.42	28.37	28.39	27.45	-	995,985
Nov 21, 2025	28.43	28.45	28.37	28.39	27.45	-0.07%	1,305,192
Nov 20, 2025	28.35	28.41	28.33	28.41	27.47	0.07%	1,493,080
Nov 19, 2025	28.29	28.40	28.27	28.39	27.45	0.64%	1,917,150
Nov 18, 2025	28.18	28.23	28.15	28.21	27.28	0.11%	1,428,076
Nov 17, 2025	28.17	28.20	28.15	28.18	27.25	0.25%	1,188,452
Nov 14, 2025	28.07	28.14	28.06	28.11	27.18	0.14%	1,099,343
Nov 13, 2025	28.10	28.11	28.02	28.07	27.14	-0.28%	1,014,149
Nov 12, 2025	28.21	28.22	28.13	28.15	27.22	0.04%	1,043,867
Nov 11, 2025	28.10	28.15	28.09	28.14	27.21	-0.14%	1,384,049
Nov 10, 2025	28.17	28.22	28.16	28.18	27.25	0.07%	998,331
Nov 7, 2025	28.15	28.18	28.11	28.16	27.23	-0.07%	1,150,800
Nov 6, 2025	28.24	28.26	28.18	28.18	27.25	-0.53%	1,293,800
Nov 5, 2025	28.35	28.38	28.32	28.33	27.39	0.04%	1,340,064
Nov 4, 2025	28.31	28.35	28.28	28.32	27.38	0.32%	1,204,633
Nov 3, 2025	28.26	28.28	28.18	28.23	27.30	0.07%	852,260
Oct 31, 2025	28.16	28.21	28.16	28.21	27.28	0.28%	972,814
Oct 30, 2025	28.12	28.13	28.08	28.13	27.20	0.39%	1,519,054
Oct 29, 2025	27.91	28.06	27.85	28.02	27.09	0.57%	1,969,089
Oct 28, 2025	27.91	27.93	27.84	27.86	26.94	-0.07%	1,573,863
Oct 27, 2025	27.89	27.93	27.88	27.88	26.96	-0.11%	818,304
Oct 24, 2025	27.91	27.96	27.90	27.91	26.99	-	692,048
Oct 23, 2025	27.95	27.95	27.91	27.91	26.99	0.04%	501,326
Oct 22, 2025	27.96	27.96	27.87	27.90	26.98	-0.11%	1,081,101
Oct 21, 2025	27.91	27.93	27.87	27.93	27.01	0.40%	1,433,428
Oct 20, 2025	27.78	27.82	27.76	27.82	26.90	0.25%	714,542
Oct 17, 2025	27.75	27.80	27.74	27.75	26.83	0.11%	670,739
Oct 16, 2025	27.79	27.81	27.71	27.72	26.80	-0.40%	868,094