UUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	30.05	30.12	30.05	30.07	30.07	0.50%	717,875
Nov 19, 2024	29.91	29.97	29.90	29.92	29.92	-0.03%	707,377
Nov 18, 2024	30.01	30.02	29.90	29.93	29.93	-0.50%	1,559,098
Nov 15, 2024	30.06	30.11	30.00	30.08	30.08	-0.10%	738,188
Nov 14, 2024	30.00	30.13	29.95	30.11	30.11	0.40%	678,232
Nov 13, 2024	29.83	29.99	29.83	29.99	29.99	0.57%	779,129
Nov 12, 2024	29.80	29.89	29.79	29.82	29.82	0.44%	1,604,516
Nov 11, 2024	29.69	29.74	29.68	29.69	29.69	0.58%	1,832,835
Nov 8, 2024	29.44	29.60	29.43	29.52	29.52	0.68%	439,944
Nov 7, 2024	29.37	29.42	29.29	29.32	29.32	-0.81%	1,276,593
Nov 6, 2024	29.61	29.63	29.49	29.56	29.56	1.62%	1,287,589
Nov 5, 2024	29.13	29.18	29.06	29.09	29.09	-0.41%	1,181,641
Nov 4, 2024	29.16	29.21	29.13	29.21	29.21	-0.38%	504,856
Nov 1, 2024	29.21	29.33	29.20	29.32	29.32	0.41%	591,060
Oct 31, 2024	29.18	29.28	29.17	29.20	29.20	-0.07%	754,366
Oct 30, 2024	29.30	29.31	29.20	29.22	29.22	-0.24%	394,993
Oct 29, 2024	29.37	29.38	29.27	29.29	29.29	0.03%	423,883
Oct 28, 2024	29.25	29.30	29.25	29.28	29.28	-	208,687
Oct 25, 2024	29.20	29.29	29.20	29.28	29.28	0.34%	211,423
Oct 24, 2024	29.23	29.26	29.18	29.18	29.18	-0.38%	294,386
Oct 23, 2024	29.28	29.34	29.28	29.29	29.29	0.34%	1,481,672
Oct 22, 2024	29.17	29.20	29.15	29.19	29.19	0.10%	197,570
Oct 21, 2024	29.06	29.18	29.06	29.16	29.16	0.45%	304,531
Oct 18, 2024	29.03	29.05	29.01	29.03	29.03	-0.27%	352,866
Oct 17, 2024	29.10	29.11	29.07	29.11	29.11	0.31%	720,000
Oct 16, 2024	28.95	29.04	28.94	29.02	29.02	0.28%	191,546
Oct 15, 2024	28.87	28.96	28.87	28.94	28.94	0.07%	373,803
Oct 14, 2024	28.92	28.96	28.88	28.92	28.92	0.31%	1,291,921
Oct 11, 2024	28.82	28.84	28.80	28.83	28.83	0.07%	270,167
Oct 10, 2024	28.80	28.90	28.80	28.81	28.81	-0.03%	349,867
Oct 9, 2024	28.77	28.82	28.76	28.82	28.82	0.45%	222,301
Oct 8, 2024	28.66	28.73	28.66	28.69	28.69	-	5,172,291
Oct 7, 2024	28.68	28.70	28.65	28.69	28.69	0.07%	283,323
Oct 4, 2024	28.70	28.73	28.66	28.67	28.67	0.56%	456,190
Oct 3, 2024	28.50	28.57	28.48	28.51	28.51	0.32%	1,203,662
Oct 2, 2024	28.37	28.44	28.37	28.42	28.42	0.42%	814,990
Oct 1, 2024	28.27	28.35	28.24	28.30	28.30	0.43%	1,300,157
Sep 30, 2024	28.07	28.21	28.07	28.18	28.18	0.39%	1,322,286
Sep 27, 2024	28.02	28.11	28.00	28.07	28.07	-0.04%	845,275
Sep 26, 2024	28.15	28.20	28.07	28.08	28.08	-0.46%	389,373
Sep 25, 2024	28.02	28.22	28.01	28.21	28.21	0.68%	263,300
Sep 24, 2024	28.12	28.16	28.02	28.02	28.02	-0.57%	212,972
Sep 23, 2024	28.17	28.21	28.14	28.18	28.18	0.14%	310,911
Sep 20, 2024	28.15	28.21	28.10	28.14	28.14	0.18%	370,014
Sep 19, 2024	28.18	28.22	28.07	28.09	28.09	-0.43%	331,089
Sep 18, 2024	28.09	28.23	27.97	28.21	28.21	0.11%	638,835
Sep 17, 2024	28.12	28.18	28.12	28.18	28.18	0.32%	455,994
Sep 16, 2024	28.07	28.13	28.06	28.09	28.09	-0.32%	1,623,776
Sep 13, 2024	28.14	28.20	28.13	28.18	28.18	-0.14%	957,334
Sep 12, 2024	28.30	28.32	28.21	28.22	28.22	-0.42%	330,253
Sep 11, 2024	28.34	28.36	28.31	28.34	28.34	0.11%	332,837
Sep 10, 2024	28.32	28.35	28.30	28.31	28.31	0.04%	371,574
Sep 9, 2024	28.26	28.30	28.25	28.30	28.30	0.43%	361,657
Sep 6, 2024	28.17	28.23	28.06	28.18	28.18	0.14%	759,092
Sep 5, 2024	28.14	28.21	28.10	28.14	28.14	-0.14%	426,539
Sep 4, 2024	28.27	28.28	28.17	28.18	28.18	-0.49%	738,115
Sep 3, 2024	28.26	28.35	28.23	28.32	28.32	0.18%	2,698,746
Aug 30, 2024	28.25	28.30	28.21	28.27	28.27	0.28%	2,138,636
Aug 29, 2024	28.18	28.24	28.16	28.19	28.19	0.36%	1,798,970
Aug 28, 2024	28.09	28.12	28.04	28.09	28.09	0.57%	588,164
Aug 27, 2024	28.01	28.02	27.93	27.93	27.93	-0.32%	1,806,506
Aug 26, 2024	28.01	28.04	27.98	28.02	28.02	0.21%	318,322
Aug 23, 2024	28.20	28.21	27.94	27.96	27.96	-0.85%	968,469
Aug 22, 2024	28.12	28.23	28.12	28.20	28.20	0.46%	3,506,430
Aug 21, 2024	28.16	28.23	28.01	28.07	28.07	-0.32%	568,515
Aug 20, 2024	28.21	28.23	28.14	28.16	28.16	-0.35%	487,190
Aug 19, 2024	28.37	28.37	28.26	28.26	28.26	-0.53%	4,595,732
Aug 16, 2024	28.48	28.53	28.41	28.41	28.41	-0.49%	320,239
Aug 15, 2024	28.60	28.60	28.52	28.55	28.55	0.35%	378,412
Aug 14, 2024	28.43	28.45	28.35	28.45	28.45	0.11%	615,946
Aug 13, 2024	28.53	28.53	28.42	28.42	28.42	-0.53%	229,367
Aug 12, 2024	28.61	28.63	28.57	28.57	28.57	-	181,628
Aug 9, 2024	28.58	28.59	28.55	28.57	28.57	-0.10%	350,507
Aug 8, 2024	28.63	28.67	28.59	28.60	28.60	0.14%	304,940
Aug 7, 2024	28.58	28.59	28.54	28.56	28.56	0.21%	921,977
Aug 6, 2024	28.53	28.53	28.48	28.50	28.50	0.32%	787,289
Aug 5, 2024	28.32	28.48	28.31	28.41	28.41	-0.56%	2,084,281
Aug 2, 2024	28.63	28.63	28.54	28.57	28.57	-1.00%	1,180,297
Aug 1, 2024	28.83	28.89	28.79	28.86	28.86	0.35%	1,206,473
Jul 31, 2024	28.75	28.87	28.74	28.76	28.76	-0.55%	533,436
Jul 30, 2024	28.95	28.97	28.90	28.92	28.92	0.07%	273,794
Jul 29, 2024	28.92	28.96	28.89	28.90	28.90	0.28%	1,107,027
Jul 26, 2024	28.81	28.84	28.80	28.82	28.82	-0.07%	230,371
Jul 25, 2024	28.84	28.86	28.79	28.84	28.84	-	271,992
Jul 24, 2024	28.78	28.84	28.76	28.84	28.84	-0.03%	313,773
Jul 23, 2024	28.85	28.87	28.83	28.85	28.85	0.17%	358,960
Jul 22, 2024	28.81	28.83	28.80	28.80	28.80	-0.07%	1,065,642
Jul 19, 2024	28.78	28.82	28.78	28.82	28.82	0.28%	378,043
Jul 18, 2024	28.67	28.76	28.66	28.74	28.74	0.45%	1,840,595
Jul 17, 2024	28.62	28.65	28.59	28.61	28.61	-0.45%	1,065,906
Jul 16, 2024	28.80	28.82	28.74	28.74	28.74	-	382,608
Jul 15, 2024	28.69	28.76	28.68	28.74	28.74	0.17%	1,727,041
Jul 12, 2024	28.72	28.75	28.68	28.69	28.69	-0.35%	1,111,371
Jul 11, 2024	28.75	28.81	28.72	28.79	28.79	-0.52%	1,004,773
Jul 10, 2024	28.96	28.96	28.94	28.94	28.94	-0.10%	929,617
Jul 9, 2024	28.95	28.99	28.93	28.97	28.97	0.14%	633,241
Jul 8, 2024	28.88	28.94	28.87	28.93	28.93	0.17%	333,862
Jul 5, 2024	28.92	28.97	28.88	28.88	28.88	-0.35%	969,287
Jul 3, 2024	29.03	29.03	28.92	28.98	28.98	-0.41%	1,535,735
Jul 2, 2024	29.14	29.16	29.09	29.10	29.10	-0.14%	544,055