UUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	28.59	28.60	28.52	28.58	28.58	-0.07%	1,037,376
Jul 27, 2026	28.56	28.60	28.55	28.60	28.60	0.07%	1,602,083
Jul 24, 2026	28.58	28.58	28.52	28.58	28.58	0.07%	1,108,170
Jul 23, 2026	28.54	28.59	28.53	28.56	28.56	0.39%	1,529,187
Jul 22, 2026	28.43	28.47	28.43	28.45	28.45	-0.11%	1,229,407
Jul 21, 2026	28.43	28.48	28.42	28.48	28.48	0.32%	1,229,675
Jul 20, 2026	28.38	28.43	28.38	28.39	28.39	0.21%	1,896,630
Jul 17, 2026	28.38	28.38	28.33	28.33	28.33	-0.04%	1,134,138
Jul 16, 2026	28.28	28.35	28.28	28.34	28.34	0.32%	2,878,824
Jul 15, 2026	28.37	28.37	28.22	28.25	28.25	-0.49%	2,208,945
Jul 14, 2026	28.32	28.40	28.29	28.39	28.39	-0.39%	2,503,512
Jul 13, 2026	28.38	28.50	28.38	28.50	28.50	0.39%	3,186,410
Jul 10, 2026	28.36	28.39	28.31	28.39	28.39	0.11%	1,806,986
Jul 9, 2026	28.35	28.37	28.33	28.36	28.36	-	1,541,833
Jul 8, 2026	28.41	28.46	28.35	28.36	28.36	-0.14%	1,338,154
Jul 7, 2026	28.34	28.41	28.33	28.40	28.40	0.28%	1,901,658
Jul 6, 2026	28.39	28.41	28.31	28.32	28.32	-0.07%	2,833,988
Jul 2, 2026	28.29	28.35	28.27	28.34	28.34	-0.53%	2,644,229
Jul 1, 2026	28.48	28.49	28.42	28.49	28.49	0.28%	1,993,564
Jun 30, 2026	28.45	28.47	28.38	28.41	28.41	0.14%	1,483,817
Jun 29, 2026	28.44	28.44	28.37	28.37	28.37	-0.32%	1,747,787
Jun 26, 2026	28.39	28.47	28.38	28.46	28.46	-0.07%	1,890,064
Jun 25, 2026	28.49	28.51	28.44	28.48	28.48	-0.18%	2,075,577
Jun 24, 2026	28.54	28.56	28.49	28.53	28.53	0.28%	2,039,410
Jun 23, 2026	28.43	28.48	28.40	28.45	28.45	0.32%	2,492,163
Jun 22, 2026	28.34	28.37	28.29	28.36	28.36	0.21%	2,513,380
Jun 18, 2026	28.23	28.32	28.21	28.30	28.30	0.43%	2,053,994
Jun 17, 2026	27.94	28.22	27.94	28.18	28.18	0.90%	2,959,508
Jun 16, 2026	27.96	27.97	27.89	27.93	27.93	-0.14%	1,794,167
Jun 15, 2026	27.89	27.97	27.87	27.97	27.97	0.07%	4,139,449
Jun 12, 2026	27.96	27.99	27.94	27.95	27.95	-	2,224,841
Jun 11, 2026	28.08	28.13	27.92	27.95	27.95	-0.36%	2,646,611
Jun 10, 2026	27.98	28.05	27.95	28.05	28.05	0.14%	1,739,212
Jun 9, 2026	27.96	28.05	27.94	28.01	28.01	-0.07%	2,006,620
Jun 8, 2026	27.99	28.04	27.97	28.03	28.03	0.04%	2,421,677
Jun 5, 2026	27.92	28.05	27.90	28.02	28.02	0.65%	2,004,521
Jun 4, 2026	27.79	27.85	27.78	27.84	27.84	-0.07%	880,080
Jun 3, 2026	27.86	27.88	27.83	27.86	27.86	0.36%	1,724,922
Jun 2, 2026	27.74	27.81	27.74	27.76	27.76	-	2,047,676
Jun 1, 2026	27.77	27.83	27.75	27.76	27.76	0.36%	2,057,402
May 29, 2026	27.71	27.74	27.63	27.66	27.66	-0.14%	4,609,785
May 28, 2026	27.77	27.79	27.69	27.70	27.70	-0.18%	2,942,054
May 27, 2026	27.72	27.79	27.71	27.75	27.75	-	2,693,251
May 26, 2026	27.75	27.78	27.73	27.75	27.75	-0.07%	1,929,212
May 22, 2026	27.76	27.82	27.75	27.77	27.77	0.14%	2,021,737
May 21, 2026	27.80	27.83	27.71	27.73	27.73	-	1,831,596
May 20, 2026	27.79	27.82	27.67	27.73	27.73	-0.22%	2,509,130
May 19, 2026	27.79	27.81	27.76	27.79	27.79	0.32%	1,912,143
May 18, 2026	27.68	27.73	27.67	27.70	27.70	-0.25%	2,992,076
May 15, 2026	27.72	27.77	27.71	27.77	27.77	0.54%	1,851,111