UUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	28.49	28.54	28.46	28.52	28.52	-0.11%	329,070
Mar 24, 2025	28.50	28.61	28.50	28.55	28.55	0.18%	551,009
Mar 21, 2025	28.48	28.53	28.46	28.50	28.50	0.32%	621,589
Mar 20, 2025	28.48	28.50	28.41	28.41	28.41	0.28%	765,347
Mar 19, 2025	28.36	28.43	28.31	28.33	28.33	0.25%	382,645
Mar 18, 2025	28.32	28.35	28.24	28.26	28.26	-0.07%	457,644
Mar 17, 2025	28.33	28.34	28.26	28.28	28.28	-0.39%	569,874
Mar 14, 2025	28.37	28.41	28.35	28.39	28.39	-0.11%	1,693,602
Mar 13, 2025	28.43	28.44	28.36	28.42	28.42	0.35%	468,945
Mar 12, 2025	28.35	28.38	28.27	28.32	28.32	0.25%	408,729
Mar 11, 2025	28.26	28.31	28.22	28.25	28.25	-0.56%	1,346,953
Mar 10, 2025	28.36	28.45	28.35	28.41	28.41	0.07%	1,299,727
Mar 7, 2025	28.31	28.43	28.30	28.39	28.39	-0.32%	531,348
Mar 6, 2025	28.41	28.51	28.35	28.48	28.48	-0.07%	575,511
Mar 5, 2025	28.58	28.60	28.48	28.50	28.50	-1.21%	1,374,192
Mar 4, 2025	29.01	29.06	28.85	28.85	28.85	-0.89%	971,065
Mar 3, 2025	29.16	29.18	29.08	29.11	29.11	-0.95%	1,346,663
Feb 28, 2025	29.30	29.40	29.28	29.39	29.39	0.44%	2,018,271
Feb 27, 2025	29.22	29.29	29.19	29.26	29.26	0.72%	1,078,911
Feb 26, 2025	29.07	29.10	28.98	29.05	29.05	0.21%	610,400
Feb 25, 2025	29.03	29.07	28.97	28.99	28.99	-0.38%	1,099,409
Feb 24, 2025	29.09	29.13	29.04	29.10	29.10	0.07%	885,677
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