UUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	28.92	28.94	28.85	28.92	28.92	-0.29%	507,464
Oct 19, 2026	28.93	29.01	28.93	29.00	29.00	0.28%	992,913
Oct 16, 2026	28.92	28.99	28.87	28.92	28.92	-0.28%	2,142,812
Oct 15, 2026	29.01	29.04	28.97	29.00	29.00	-0.41%	1,488,611
Oct 14, 2026	29.20	29.25	29.12	29.12	29.12	0.34%	1,409,491
Oct 13, 2026	29.02	29.06	29.01	29.02	29.02	-0.38%	2,530,671
Oct 12, 2026	29.09	29.14	29.08	29.13	29.13	0.38%	1,454,613
Oct 9, 2026	29.03	29.06	29.02	29.02	29.02	0.14%	1,579,995
Oct 8, 2026	29.04	29.07	28.97	28.98	28.98	-0.21%	1,517,340
Oct 7, 2026	29.08	29.08	29.02	29.04	29.04	0.48%	1,476,876
Oct 6, 2026	28.92	28.94	28.88	28.90	28.90	-0.31%	1,315,964
Oct 5, 2026	29.02	29.06	28.98	28.99	28.99	0.35%	3,153,023
Oct 2, 2026	28.90	28.94	28.85	28.89	28.89	-0.24%	3,049,501
Oct 1, 2026	28.89	29.00	28.85	28.96	28.96	0.66%	3,543,844
Sep 30, 2026	28.68	28.79	28.68	28.77	28.77	0.07%	1,230,956
Sep 29, 2026	28.73	28.81	28.73	28.75	28.75	0.17%	1,946,280
Sep 28, 2026	28.70	28.72	28.64	28.70	28.70	0.28%	1,934,564
Sep 25, 2026	28.62	28.65	28.59	28.62	28.62	-0.24%	1,142,720
Sep 24, 2026	28.71	28.74	28.66	28.69	28.69	0.14%	1,528,850
Sep 23, 2026	28.57	28.68	28.57	28.65	28.65	0.60%	1,228,459
Sep 22, 2026	28.47	28.54	28.46	28.48	28.48	-	1,285,974
Sep 21, 2026	28.40	28.48	28.40	28.48	28.48	0.32%	4,437,813
Sep 18, 2026	28.45	28.48	28.37	28.39	28.39	0.04%	976,039
Sep 17, 2026	28.37	28.40	28.34	28.38	28.38	-0.07%	1,594,255
Sep 16, 2026	28.24	28.42	28.21	28.40	28.40	0.64%	2,316,106
Sep 15, 2026	28.21	28.23	28.19	28.22	28.22	0.18%	1,848,037
Sep 14, 2026	28.20	28.24	28.14	28.17	28.17	0.36%	1,808,495
Sep 11, 2026	28.03	28.07	28.02	28.07	28.07	0.14%	1,712,170
Sep 10, 2026	28.05	28.05	27.99	28.03	28.03	0.18%	1,232,930
Sep 9, 2026	27.92	27.99	27.92	27.98	27.98	-0.04%	1,377,885
Sep 8, 2026	27.96	28.00	27.96	27.99	27.99	-0.32%	1,090,438
Sep 4, 2026	28.04	28.08	28.03	28.08	28.08	0.25%	1,775,419
Sep 3, 2026	27.99	28.03	27.96	28.01	28.01	-0.57%	2,009,214
Sep 2, 2026	28.17	28.18	28.12	28.17	28.17	-0.14%	1,046,430
Sep 1, 2026	28.16	28.21	28.13	28.21	28.21	0.32%	1,545,477
Aug 31, 2026	28.13	28.16	28.11	28.12	28.12	-0.21%	1,239,472
Aug 28, 2026	28.03	28.20	28.01	28.18	28.18	0.57%	1,452,210
Aug 27, 2026	27.99	28.02	27.99	28.02	28.02	-	1,047,748
Aug 26, 2026	28.01	28.04	28.00	28.02	28.02	0.29%	572,661
Aug 25, 2026	27.94	27.97	27.93	27.94	27.94	-0.07%	762,925
Aug 24, 2026	27.94	27.98	27.94	27.96	27.96	0.22%	930,885
Aug 21, 2026	27.89	27.94	27.89	27.90	27.90	-0.04%	592,585
Aug 20, 2026	27.88	27.94	27.87	27.91	27.91	0.11%	717,064
Aug 19, 2026	27.95	27.96	27.88	27.88	27.88	-0.92%	1,472,215
Aug 18, 2026	28.12	28.14	28.09	28.14	28.14	0.14%	772,550
Aug 17, 2026	28.06	28.13	28.06	28.10	28.10	-0.04%	643,176
Aug 14, 2026	28.10	28.13	28.06	28.11	28.11	-0.25%	1,343,179
Aug 13, 2026	28.17	28.21	28.16	28.18	28.18	-0.07%	1,127,374
Aug 12, 2026	28.11	28.21	28.11	28.20	28.20	0.21%	1,496,716
Aug 11, 2026	28.15	28.18	28.14	28.14	28.14	-	1,247,159