Invesco DB US Dollar Index Bullish Fund (UUP)

UUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

Data Source: S&P Global Market Intelligence Last updated: Jul 8, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 9, 2026

Data Sources Report a data error

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.