UUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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