UUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	28.12	28.16	28.11	28.14	28.14	0.25%	3,240,767
Aug 7, 2026	28.06	28.11	28.05	28.07	28.07	-0.43%	1,718,167
Aug 6, 2026	28.12	28.20	28.11	28.19	28.19	0.36%	1,662,351
Aug 5, 2026	28.10	28.12	28.08	28.09	28.09	-0.25%	2,092,406
Aug 4, 2026	28.16	28.17	28.13	28.16	28.16	-0.04%	2,143,042
Aug 3, 2026	28.11	28.19	28.11	28.17	28.17	-	2,503,781
Jul 31, 2026	28.24	28.31	28.13	28.17	28.17	0.11%	2,701,215
Jul 30, 2026	28.36	28.36	28.12	28.14	28.14	-0.99%	4,809,046
Jul 29, 2026	28.57	28.59	28.30	28.42	28.42	-0.56%	2,281,895
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