Invesco DB US Dollar Index Bullish Fund (UUP)

UUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	27.55	27.63	27.54	27.62	27.62	0.40%	2,309,310
May 13, 2026	27.52	27.54	27.50	27.51	27.51	0.22%	2,113,638
May 12, 2026	27.48	27.51	27.44	27.45	27.45	0.37%	2,008,038
May 11, 2026	27.35	27.36	27.33	27.35	27.35	0.04%	959,218
May 8, 2026	27.32	27.35	27.31	27.34	27.34	-0.26%	1,070,318
May 7, 2026	27.32	27.41	27.30	27.41	27.41	0.22%	1,528,575
May 6, 2026	27.34	27.37	27.32	27.35	27.35	-0.55%	2,479,297
May 5, 2026	27.48	27.50	27.44	27.50	27.50	0.07%	691,858
May 4, 2026	27.43	27.51	27.42	27.48	27.48	0.26%	1,855,890
May 1, 2026	27.33	27.42	27.26	27.41	27.41	0.18%	2,575,481
Apr 30, 2026	27.48	27.50	27.34	27.36	27.36	-0.91%	3,653,131
Apr 29, 2026	27.56	27.63	27.55	27.61	27.61	0.29%	2,659,170
Apr 28, 2026	27.53	27.55	27.49	27.53	27.53	0.29%	3,308,723
Apr 27, 2026	27.41	27.46	27.39	27.45	27.45	-0.11%	1,210,303
Apr 24, 2026	27.50	27.53	27.45	27.48	27.48	-0.18%	1,463,799
Apr 23, 2026	27.53	27.58	27.47	27.53	27.53	0.18%	830,311
Apr 22, 2026	27.44	27.49	27.40	27.48	27.48	0.04%	768,540
Apr 21, 2026	27.35	27.47	27.34	27.47	27.47	0.55%	1,641,316
Apr 20, 2026	27.35	27.38	27.30	27.32	27.32	-0.15%	1,209,512
Apr 17, 2026	27.24	27.36	27.20	27.36	27.36	-0.04%	1,974,665
Apr 16, 2026	27.34	27.38	27.33	27.37	27.37	0.29%	1,324,749
Apr 15, 2026	27.31	27.34	27.28	27.29	27.29	-0.11%	1,926,255
Apr 14, 2026	27.30	27.33	27.27	27.32	27.32	-0.22%	4,075,735
Apr 13, 2026	27.54	27.54	27.38	27.38	27.38	-0.22%	3,728,946
Apr 10, 2026	27.42	27.49	27.42	27.44	27.44	-0.15%	4,866,157
Apr 9, 2026	27.51	27.56	27.44	27.48	27.48	-0.18%	3,167,619
Apr 8, 2026	27.45	27.61	27.45	27.53	27.53	-0.79%	5,402,975
Apr 7, 2026	27.83	27.84	27.73	27.75	27.75	-0.29%	3,871,922
Apr 6, 2026	27.81	27.87	27.77	27.83	27.83	-0.11%	3,497,244
Apr 2, 2026	27.85	27.89	27.78	27.86	27.86	0.47%	3,579,388
Apr 1, 2026	27.67	27.74	27.63	27.73	27.73	-0.18%	4,154,910
Mar 31, 2026	27.85	27.89	27.77	27.78	27.78	-0.71%	3,450,272
Mar 30, 2026	27.91	28.00	27.91	27.98	27.98	0.50%	2,470,839
Mar 27, 2026	27.83	27.88	27.78	27.84	27.84	0.11%	2,421,260
Mar 26, 2026	27.76	27.82	27.72	27.81	27.81	0.40%	2,410,180
Mar 25, 2026	27.63	27.72	27.63	27.70	27.70	0.18%	3,161,360
Mar 24, 2026	27.66	27.71	27.58	27.65	27.65	0.33%	3,132,183
Mar 23, 2026	27.60	27.64	27.48	27.56	27.56	-0.43%	4,152,985
Mar 20, 2026	27.66	27.75	27.66	27.68	27.68	0.36%	4,216,880
Mar 19, 2026	27.79	27.81	27.50	27.58	27.58	-0.97%	5,031,416

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.