UUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	27.66	27.75	27.66	27.68	27.68	0.36%	4,181,947
Mar 19, 2026	27.79	27.81	27.50	27.58	27.58	-0.97%	5,028,726
Mar 18, 2026	27.74	27.85	27.70	27.85	27.85	0.61%	4,273,363
Mar 17, 2026	27.67	27.71	27.64	27.68	27.68	-0.18%	3,598,782
Mar 16, 2026	27.74	27.78	27.68	27.73	27.73	-0.57%	7,283,778
Mar 13, 2026	27.77	27.91	27.75	27.89	27.89	0.76%	4,211,074
Mar 12, 2026	27.63	27.71	27.62	27.68	27.68	0.47%	2,312,694
Mar 11, 2026	27.52	27.57	27.47	27.55	27.55	0.36%	3,166,176
Mar 10, 2026	27.36	27.48	27.34	27.45	27.45	-0.04%	3,282,648
Mar 9, 2026	27.51	27.59	27.41	27.46	27.46	-0.04%	4,278,275
Mar 6, 2026	27.57	27.59	27.44	27.47	27.47	-0.04%	3,315,914
Mar 5, 2026	27.49	27.59	27.48	27.48	27.48	0.26%	4,088,878
Mar 4, 2026	27.42	27.46	27.39	27.41	27.41	-0.18%	2,490,492
Mar 3, 2026	27.54	27.65	27.45	27.46	27.46	0.48%	3,234,560
Mar 2, 2026	27.32	27.40	27.28	27.33	27.33	0.92%	3,348,853
Feb 27, 2026	27.10	27.12	27.05	27.08	27.08	-0.07%	1,036,065
Feb 26, 2026	27.09	27.17	27.06	27.10	27.10	0.07%	1,354,811
Feb 25, 2026	27.14	27.14	27.05	27.08	27.08	-0.11%	1,028,048
Feb 24, 2026	27.13	27.15	27.09	27.11	27.11	0.07%	817,206
Feb 23, 2026	27.07	27.09	27.02	27.09	27.09	-	713,807
Feb 20, 2026	27.14	27.16	27.04	27.09	27.09	-0.11%	1,280,447
Feb 19, 2026	27.16	27.17	27.10	27.12	27.12	0.15%	933,852
Feb 18, 2026	26.99	27.08	26.97	27.08	27.08	0.63%	1,843,778
Feb 17, 2026	26.95	27.01	26.89	26.91	26.91	0.34%	1,046,526
Feb 13, 2026	26.82	26.89	26.80	26.82	26.82	-	827,923
Feb 12, 2026	26.81	26.86	26.77	26.82	26.82	-0.04%	1,103,012
Feb 11, 2026	26.82	26.87	26.76	26.83	26.83	0.11%	1,454,383
Feb 10, 2026	26.73	26.81	26.73	26.80	26.80	0.04%	1,037,913
Feb 9, 2026	26.81	26.85	26.78	26.79	26.79	-0.81%	1,345,298
Feb 6, 2026	27.02	27.02	26.97	27.01	27.01	-0.30%	1,305,341
Feb 5, 2026	27.01	27.09	27.00	27.09	27.09	0.30%	1,840,456
Feb 4, 2026	26.97	27.03	26.95	27.01	27.01	0.33%	1,122,413
Feb 3, 2026	26.98	26.99	26.90	26.92	26.92	-0.26%	1,164,969
Feb 2, 2026	26.96	27.03	26.91	26.99	26.99	0.52%	2,780,901
Jan 30, 2026	26.73	26.85	26.70	26.85	26.85	0.98%	2,763,763
Jan 29, 2026	26.57	26.71	26.57	26.59	26.59	-0.15%	1,592,485
Jan 28, 2026	26.60	26.74	26.56	26.63	26.63	0.60%	2,744,728
Jan 27, 2026	26.66	26.67	26.40	26.47	26.47	-1.16%	1,780,762
Jan 26, 2026	26.81	26.82	26.72	26.78	26.78	-0.48%	1,392,548
Jan 23, 2026	27.13	27.14	26.91	26.91	26.91	-0.88%	686,353
Jan 22, 2026	27.21	27.22	27.12	27.15	27.15	-0.44%	826,819
Jan 21, 2026	27.18	27.30	27.18	27.27	27.27	0.22%	1,005,429
Jan 20, 2026	27.17	27.23	27.15	27.21	27.21	-0.80%	931,670
Jan 16, 2026	27.38	27.45	27.37	27.43	27.43	-	1,463,106
Jan 15, 2026	27.41	27.45	27.39	27.43	27.43	0.37%	700,112
Jan 14, 2026	27.31	27.35	27.28	27.33	27.33	-0.07%	535,720
Jan 13, 2026	27.27	27.37	27.27	27.35	27.35	0.26%	748,002
Jan 12, 2026	27.25	27.28	27.22	27.28	27.28	-0.18%	991,741
Jan 9, 2026	27.30	27.36	27.30	27.33	27.33	0.22%	806,915
Jan 8, 2026	27.25	27.28	27.22	27.27	27.27	0.26%	591,004