Invesco DB US Dollar Index Bullish Fund (UUP)

UUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	27.56	27.63	27.55	27.61	27.61	0.29%	2,627,903
Apr 28, 2026	27.53	27.55	27.49	27.53	27.53	0.29%	3,308,701
Apr 27, 2026	27.41	27.46	27.39	27.45	27.45	-0.11%	1,210,300
Apr 24, 2026	27.50	27.53	27.45	27.48	27.48	-0.18%	1,463,794
Apr 23, 2026	27.53	27.58	27.47	27.53	27.53	0.18%	829,697
Apr 22, 2026	27.44	27.49	27.40	27.48	27.48	0.04%	768,383
Apr 21, 2026	27.35	27.47	27.34	27.47	27.47	0.55%	1,637,216
Apr 20, 2026	27.35	27.38	27.30	27.32	27.32	-0.15%	1,209,483
Apr 17, 2026	27.24	27.36	27.20	27.36	27.36	-0.04%	1,971,477
Apr 16, 2026	27.34	27.38	27.33	27.37	27.37	0.29%	1,322,145
Apr 15, 2026	27.31	27.34	27.28	27.29	27.29	-0.11%	1,926,213
Apr 14, 2026	27.30	27.33	27.27	27.32	27.32	-0.22%	4,071,109
Apr 13, 2026	27.54	27.54	27.38	27.38	27.38	-0.22%	3,727,860
Apr 10, 2026	27.42	27.49	27.42	27.44	27.44	-0.15%	4,824,584
Apr 9, 2026	27.51	27.56	27.44	27.48	27.48	-0.18%	3,167,401
Apr 8, 2026	27.45	27.61	27.45	27.53	27.53	-0.79%	5,393,019
Apr 7, 2026	27.83	27.84	27.73	27.75	27.75	-0.29%	3,838,916
Apr 6, 2026	27.81	27.87	27.77	27.83	27.83	-0.11%	3,497,028
Apr 2, 2026	27.85	27.89	27.78	27.86	27.86	0.47%	3,576,160
Apr 1, 2026	27.67	27.74	27.63	27.73	27.73	-0.18%	4,150,666
Mar 31, 2026	27.85	27.89	27.77	27.78	27.78	-0.71%	3,449,050
Mar 30, 2026	27.91	28.00	27.91	27.98	27.98	0.50%	2,465,304
Mar 27, 2026	27.83	27.88	27.78	27.84	27.84	0.11%	2,420,155
Mar 26, 2026	27.76	27.82	27.72	27.81	27.81	0.40%	2,408,675
Mar 25, 2026	27.63	27.72	27.63	27.70	27.70	0.18%	3,155,447
Mar 24, 2026	27.66	27.71	27.58	27.65	27.65	0.33%	3,121,264
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%	4,181,947
Mar 19, 2026	27.79	27.81	27.50	27.58	27.58	-0.97%	5,028,726
Mar 18, 2026	27.74	27.85	27.70	27.85	27.85	0.61%	4,273,363
Mar 17, 2026	27.67	27.71	27.64	27.68	27.68	-0.18%	3,598,782
Mar 16, 2026	27.74	27.78	27.68	27.73	27.73	-0.57%	7,283,778
Mar 13, 2026	27.77	27.91	27.75	27.89	27.89	0.76%	4,211,074
Mar 12, 2026	27.63	27.71	27.62	27.68	27.68	0.47%	2,312,694
Mar 11, 2026	27.52	27.57	27.47	27.55	27.55	0.36%	3,166,176
Mar 10, 2026	27.36	27.48	27.34	27.45	27.45	-0.04%	3,282,648
Mar 9, 2026	27.51	27.59	27.41	27.46	27.46	-0.04%	4,278,275
Mar 6, 2026	27.57	27.59	27.44	27.47	27.47	-0.04%	3,315,914
Mar 5, 2026	27.49	27.59	27.48	27.48	27.48	0.26%	4,088,878
Mar 4, 2026	27.42	27.46	27.39	27.41	27.41	-0.18%	2,490,492
Mar 3, 2026	27.54	27.65	27.45	27.46	27.46	0.48%	3,234,560
Mar 2, 2026	27.32	27.40	27.28	27.33	27.33	0.92%	3,348,853
Feb 27, 2026	27.10	27.12	27.05	27.08	27.08	-0.07%	1,036,065
Feb 26, 2026	27.09	27.17	27.06	27.10	27.10	0.07%	1,354,811
Feb 25, 2026	27.14	27.14	27.05	27.08	27.08	-0.11%	1,028,048
Feb 24, 2026	27.13	27.15	27.09	27.11	27.11	0.07%	817,206
Feb 23, 2026	27.07	27.09	27.02	27.09	27.09	-	713,807
Feb 20, 2026	27.14	27.16	27.04	27.09	27.09	-0.11%	1,280,447
Feb 19, 2026	27.16	27.17	27.10	27.12	27.12	0.15%	933,852
Feb 18, 2026	26.99	27.08	26.97	27.08	27.08	0.63%	1,843,778

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.