UUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 11, 2025	27.31	27.56	27.29	27.45	27.45	-0.90%	1,811,560
Apr 10, 2025	27.88	27.90	27.63	27.70	27.70	-2.09%	1,867,585
Apr 9, 2025	27.98	28.34	27.98	28.29	28.29	0.14%	1,720,938
Apr 8, 2025	28.26	28.39	28.20	28.25	28.25	-0.46%	491,668
Apr 7, 2025	28.25	28.42	28.25	28.38	28.38	0.42%	2,740,472
Apr 4, 2025	28.04	28.30	28.02	28.26	28.26	1.11%	1,486,067
Apr 3, 2025	27.85	28.02	27.79	27.95	27.95	-1.76%	5,057,762
Apr 2, 2025	28.49	28.52	28.42	28.45	28.45	-0.42%	382,753
Apr 1, 2025	28.57	28.60	28.52	28.57	28.57	0.11%	371,279
Mar 31, 2025	28.51	28.60	28.51	28.54	28.54	0.11%	980,881
Mar 28, 2025	28.54	28.56	28.47	28.51	28.51	-0.18%	364,731
Mar 27, 2025	28.60	28.62	28.51	28.56	28.56	-0.31%	618,156
Mar 26, 2025	28.60	28.65	28.56	28.65	28.65	0.46%	319,076
Mar 25, 2025	28.49	28.54	28.46	28.52	28.52	-0.11%	329,123
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