Skip to main content
Invesco DB US Dollar Index Bullish Fund (UUP)
NYSEARCA: UUP · Real-Time Price · USD
30.50
-0.15 (-0.49%)
Dec 20, 2024, 4:00 PM EST - Market closed

UUP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202430.5930.6030.4430.5030.50-0.49%992,302
Dec 19, 202430.5730.6930.5530.6530.650.20%715,325
Dec 18, 202430.2830.6330.2430.5930.591.16%988,683
Dec 17, 202430.2330.2630.1930.2430.240.10%392,138
Dec 16, 202430.2530.3030.1930.2130.21-0.17%1,629,853
Dec 13, 202430.2230.2730.2230.2630.260.03%1,272,767
Dec 12, 202430.1730.2530.1030.2530.250.33%815,640
Dec 11, 202430.0930.1730.0830.1530.150.33%1,269,362
Dec 10, 202430.0430.1230.0330.0530.050.23%480,273
Dec 9, 202429.9030.0029.8829.9829.980.17%1,351,717
Dec 6, 202429.8629.9929.8529.9329.930.27%557,458
Dec 5, 202429.8929.9429.8429.8529.85-0.53%1,047,045
Dec 4, 202430.0730.1029.9430.0130.01-0.03%475,107
Dec 3, 202429.9530.0329.9430.0230.02-0.03%375,717
Dec 2, 202430.0330.1229.9830.0330.030.60%850,164
Nov 29, 202429.9129.9429.8529.8529.85-0.17%475,073
Nov 27, 202429.9430.0029.8529.9029.90-0.86%780,743
Nov 26, 202430.1330.2230.1130.1630.160.13%904,919
Nov 25, 202430.0630.2030.0530.1230.12-0.69%1,070,008
Nov 22, 202430.3130.4130.2830.3330.330.53%337,564
Nov 21, 202430.0630.2029.9930.1730.170.33%706,186
Nov 20, 202430.0530.1230.0530.0730.070.50%717,875
Nov 19, 202429.9129.9729.9029.9229.92-0.03%707,377
Nov 18, 202430.0130.0229.9029.9329.93-0.50%1,559,098
Nov 15, 202430.0630.1130.0030.0830.08-0.10%738,188
Nov 14, 202430.0030.1329.9530.1130.110.40%678,232
Nov 13, 202429.8329.9929.8329.9929.990.57%779,129
Nov 12, 202429.8029.8929.7929.8229.820.44%1,604,516
Nov 11, 202429.6929.7429.6829.6929.690.58%1,832,835
Nov 8, 202429.4429.6029.4329.5229.520.68%439,944
Nov 7, 202429.3729.4229.2929.3229.32-0.81%1,276,593
Nov 6, 202429.6129.6329.4929.5629.561.62%1,287,589
Nov 5, 202429.1329.1829.0629.0929.09-0.41%1,181,641
Nov 4, 202429.1629.2129.1329.2129.21-0.38%504,856
Nov 1, 202429.2129.3329.2029.3229.320.41%591,060
Oct 31, 202429.1829.2829.1729.2029.20-0.07%754,366
Oct 30, 202429.3029.3129.2029.2229.22-0.24%394,993
Oct 29, 202429.3729.3829.2729.2929.290.03%423,883
Oct 28, 202429.2529.3029.2529.2829.28-208,687
Oct 25, 202429.2029.2929.2029.2829.280.34%211,423
Oct 24, 202429.2329.2629.1829.1829.18-0.38%294,386
Oct 23, 202429.2829.3429.2829.2929.290.34%1,481,672
Oct 22, 202429.1729.2029.1529.1929.190.10%197,570
Oct 21, 202429.0629.1829.0629.1629.160.45%304,531
Oct 18, 202429.0329.0529.0129.0329.03-0.27%352,866
Oct 17, 202429.1029.1129.0729.1129.110.31%720,000
Oct 16, 202428.9529.0428.9429.0229.020.28%191,546
Oct 15, 202428.8728.9628.8728.9428.940.07%373,803
Oct 14, 202428.9228.9628.8828.9228.920.31%1,291,921
Oct 11, 202428.8228.8428.8028.8328.830.07%270,167
Oct 10, 202428.8028.9028.8028.8128.81-0.03%349,867
Oct 9, 202428.7728.8228.7628.8228.820.45%222,301
Oct 8, 202428.6628.7328.6628.6928.69-5,172,291
Oct 7, 202428.6828.7028.6528.6928.690.07%283,323
Oct 4, 202428.7028.7328.6628.6728.670.56%456,190
Oct 3, 202428.5028.5728.4828.5128.510.32%1,203,662
Oct 2, 202428.3728.4428.3728.4228.420.42%814,990
Oct 1, 202428.2728.3528.2428.3028.300.43%1,300,157
Sep 30, 202428.0728.2128.0728.1828.180.39%1,322,286
Sep 27, 202428.0228.1128.0028.0728.07-0.04%845,275
Sep 26, 202428.1528.2028.0728.0828.08-0.46%389,373
Sep 25, 202428.0228.2228.0128.2128.210.68%263,300
Sep 24, 202428.1228.1628.0228.0228.02-0.57%212,972
Sep 23, 202428.1728.2128.1428.1828.180.14%310,911
Sep 20, 202428.1528.2128.1028.1428.140.18%370,014
Sep 19, 202428.1828.2228.0728.0928.09-0.43%331,089
Sep 18, 202428.0928.2327.9728.2128.210.11%638,835
Sep 17, 202428.1228.1828.1228.1828.180.32%455,994
Sep 16, 202428.0728.1328.0628.0928.09-0.32%1,623,776
Sep 13, 202428.1428.2028.1328.1828.18-0.14%957,334
Sep 12, 202428.3028.3228.2128.2228.22-0.42%330,253
Sep 11, 202428.3428.3628.3128.3428.340.11%332,837
Sep 10, 202428.3228.3528.3028.3128.310.04%371,574
Sep 9, 202428.2628.3028.2528.3028.300.43%361,657
Sep 6, 202428.1728.2328.0628.1828.180.14%759,092
Sep 5, 202428.1428.2128.1028.1428.14-0.14%426,539
Sep 4, 202428.2728.2828.1728.1828.18-0.49%738,115
Sep 3, 202428.2628.3528.2328.3228.320.18%2,698,746
Aug 30, 202428.2528.3028.2128.2728.270.28%2,138,636
Aug 29, 202428.1828.2428.1628.1928.190.36%1,798,970
Aug 28, 202428.0928.1228.0428.0928.090.57%588,164
Aug 27, 202428.0128.0227.9327.9327.93-0.32%1,806,506
Aug 26, 202428.0128.0427.9828.0228.020.21%318,322
Aug 23, 202428.2028.2127.9427.9627.96-0.85%968,469
Aug 22, 202428.1228.2328.1228.2028.200.46%3,506,430
Aug 21, 202428.1628.2328.0128.0728.07-0.32%568,515
Aug 20, 202428.2128.2328.1428.1628.16-0.35%487,190
Aug 19, 202428.3728.3728.2628.2628.26-0.53%4,595,732
Aug 16, 202428.4828.5328.4128.4128.41-0.49%320,239
Aug 15, 202428.6028.6028.5228.5528.550.35%378,412
Aug 14, 202428.4328.4528.3528.4528.450.11%615,946
Aug 13, 202428.5328.5328.4228.4228.42-0.53%229,367
Aug 12, 202428.6128.6328.5728.5728.57-181,628
Aug 9, 202428.5828.5928.5528.5728.57-0.10%350,507
Aug 8, 202428.6328.6728.5928.6028.600.14%304,940
Aug 7, 202428.5828.5928.5428.5628.560.21%921,977
Aug 6, 202428.5328.5328.4828.5028.500.32%787,289
Aug 5, 202428.3228.4828.3128.4128.41-0.56%2,084,281
Aug 2, 202428.6328.6328.5428.5728.57-1.00%1,180,297
Aug 1, 202428.8328.8928.7928.8628.860.35%1,206,473