Invesco DB US Dollar Index Bullish Fund (UUP)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	27.22	27.22	27.07	27.08	27.08	-0.26%	1,825,380
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
May 23, 2025	27.44	27.47	27.34	27.37	27.37	-0.73%	1,261,335
May 22, 2025	27.54	27.63	27.53	27.57	27.57	0.29%	656,658
May 21, 2025	27.48	27.50	27.40	27.49	27.49	-0.43%	859,200
May 20, 2025	27.71	27.71	27.59	27.61	27.61	-0.29%	430,275
May 19, 2025	27.65	27.72	27.64	27.69	27.69	-0.68%	894,436
May 16, 2025	27.81	27.93	27.77	27.88	27.88	0.29%	807,779
May 15, 2025	27.78	27.84	27.75	27.80	27.80	-0.25%	850,483
May 14, 2025	27.73	27.87	27.71	27.87	27.87	0.22%	1,026,587
May 13, 2025	27.94	27.96	27.81	27.81	27.81	-0.86%	736,933
May 12, 2025	27.98	28.11	27.95	28.05	28.05	1.41%	1,948,689
May 9, 2025	27.65	27.68	27.59	27.66	27.66	-0.29%	1,307,051
May 8, 2025	27.52	27.77	27.51	27.74	27.74	0.84%	869,600
May 7, 2025	27.39	27.52	27.36	27.51	27.51	0.73%	812,228
May 6, 2025	27.37	27.40	27.31	27.31	27.31	-0.62%	649,983
May 5, 2025	27.39	27.52	27.39	27.48	27.48	-0.18%	617,675
May 2, 2025	27.44	27.55	27.36	27.53	27.53	-0.15%	1,285,621
May 1, 2025	27.49	27.63	27.48	27.57	27.57	0.58%	1,921,407
Apr 30, 2025	27.37	27.42	27.33	27.41	27.41	0.37%	829,286
Apr 29, 2025	27.25	27.32	27.24	27.31	27.31	0.33%	852,381
Apr 28, 2025	27.38	27.39	27.21	27.22	27.22	-0.62%	520,428
Apr 25, 2025	27.42	27.45	27.35	27.39	27.39	0.26%	680,645
Apr 24, 2025	27.32	27.38	27.29	27.32	27.32	-0.44%	757,110
Apr 23, 2025	27.28	27.47	27.25	27.44	27.44	0.92%	3,933,451
Apr 22, 2025	27.09	27.21	27.06	27.19	27.19	0.55%	2,219,235
Apr 21, 2025	27.02	27.08	26.99	27.04	27.04	-0.95%	1,208,917
Apr 17, 2025	27.33	27.36	27.27	27.30	27.30	0.07%	499,944
Apr 16, 2025	27.34	27.37	27.24	27.28	27.28	-0.84%	1,330,531
Apr 15, 2025	27.42	27.53	27.39	27.51	27.51	0.55%	757,764
Apr 14, 2025	27.48	27.50	27.33	27.36	27.36	-0.33%	967,979

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.