Invesco DB US Dollar Index Bullish Fund Historical Data - UUP | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Invesco DB US Dollar Index Bullish Fund (UUP)
Invesco DB US Dollar Index Bullish Fund (UUP) Historical

Invesco DB US Dollar Index Bullish Fund (UUP)

28.815

-0.075

( -0.26% )

Updated: 11:56:19

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.155	-0.535036244391	28.97	28.97	28.75	589547	28.83149998	SP
4	0.435	1.53276955603	28.38	28.97	28.22	841456	28.62386737	SP
12	0.755	2.69066286529	28.06	28.97	27.7	919446	28.2357151	SP
26	-1.105	-3.69318181818	29.92	30.165	26.915	1347856	28.46479933	SP
52	1.045	3.76305365502	27.77	30.165	26.915	1475535	28.5460605	SP
156	4.425	18.1426814268	24.39	30.76	24.11	2143004	28.02303201	SP
260	2.505	9.52109464082	26.31	30.76	24.09	1714397	27.49337665	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	28.89	0.13	0.45	28.85	28.95	28.835	972565
1714084200	28.76	-0.06	-0.21	28.87	28.88	28.75	620574
1713997800	28.82	0.03	0.10	28.81	28.8599	28.8	291906
1713911400	28.79	-0.12	-0.42	28.88	28.8896	28.76	771570
1713825000	28.91	0.01	0.03	28.97	28.97	28.8818	291121
1713565800	28.9	0	0.00	28.84	28.92	28.82	769067
1713479400	28.9	0.06	0.21	28.84	28.9	28.83	765840
1713393000	28.84	-0.09	-0.31	28.88	28.9173	28.8	1232169
1713306600	28.93	0.04	0.14	28.89	28.97	28.86	1292204
1713220200	28.89	0.05	0.17	28.85	28.895	28.835	525288
1712961000	28.84	0.23	0.80	28.82	28.8575	28.8	617112
1712874600	28.61	0.02	0.07	28.56	28.685	28.5567	978049
1712788200	28.59	0.3	1.06	28.49	28.62	28.49	1006576
1712701800	28.29	-0.01	-0.04	28.23	28.31	28.22	591259
1712615400	28.3	-0.04	-0.14	28.33	28.33	28.2844	378185
1712356200	28.34	0.04	0.12	28.41	28.43	28.31	460970
1712269800	28.305	-0.01	-0.02	28.23	28.31	28.22	1397142
1712183400	28.31	-0.13	-0.46	28.41	28.42	28.29	2634823
1712097000	28.44	-0.04	-0.14	28.46	28.46	28.4043	568301
1712010600	28.48	0.11	0.39	28.38	28.51	28.37	664396
1711665000	28.37	0.08	0.28	28.32	28.37	28.3	356444
1711578600	28.29	0.02	0.07	28.3	28.3203	28.28	201246
1711492200	28.27	0.02	0.07	28.22	28.275	28.21	242881
1711405800	28.25	-0.07	-0.25	28.25	28.26	28.22	249019
1711146600	28.32	0.15	0.53	28.26	28.32	28.235	722805
1711060200	28.17	0.19	0.68	28.08	28.18	28.065	716003
1710973800	27.98	-0.13	-0.46	28.19	28.2	27.98	736269
1710887400	28.11	0.07	0.25	28.12	28.14	28.09	647903
1710801000	28.04	0.06	0.21	27.99	28.05	27.99	367039
1710541800	27.98	0.03	0.11	27.99	28	27.96	382038
1710455400	27.95	0.15	0.54	27.86	27.97	27.855	1059714
1710369000	27.8	-0.03	-0.11	27.81	27.83	27.755	296991
1710282600	27.83	0.02	0.07	27.85	27.9	27.82	823623
1710196200	27.81	0.03	0.11	27.79	27.83	27.78	521356
1709940600	27.78	0.01	0.04	27.71	27.78	27.7	934167
1709854200	27.77	-0.14	-0.50	27.86	27.88	27.765	1079015
1709767800	27.91	-0.1	-0.36	27.95	27.96	27.87	832116
1709681400	28.01	-0.03	-0.09	28.03	28.05	27.96	1239493
1709595000	28.035	-0.01	-0.02	28.04	28.05	28.0001	853203
1709335800	28.04	-0.05	-0.18	28.11	28.16	28.03	777230
1709249400	28.09	0.06	0.21	28	28.12	27.971	771433
1709163000	28.03	0.02	0.07	28.05	28.075	28.0201	496520
1709076600	28.01	0.02	0.07	28.01	28.03	27.9701	1156077
1708990200	27.99	-0.05	-0.18	27.99	28.02	27.98	635956
1708731000	28.04	0.01	0.04	28.01	28.05	27.995	535937
1708644600	28.03	0.01	0.04	28.06	28.08	28.02	890689
1708558200	28.02	-0.03	-0.11	28.04	28.08	28.02	878634
1708471800	28.05	-0.04	-0.14	28	28.06	27.9701	1137846
1708126200	28.09	0.01	0.04	28.18	28.18	28.07	581827
1708039800	28.08	-0.11	-0.39	28.11	28.14	28.06	943176
1707953400	28.19	-0.05	-0.18	28.24	28.24	28.17	3236523
1707867000	28.24	0.22	0.79	28.18	28.26	28.18	3582177
1707780600	28.02	0.03	0.11	28.03	28.07	28	1121140
1707521400	27.99	-0.02	-0.07	28.02	28.03	27.98	1112088
1707435000	28.01	0.03	0.11	28.06	28.08	28	1678172
1707348600	27.98	-0.03	-0.11	28	28.01	27.955	682836
1707262200	28.01	-0.08	-0.28	28.1	28.105	28	596561
1707175800	28.09	0.15	0.54	28.06	28.13	28.055	3422596
1706916600	27.94	0.25	0.90	27.88	27.97	27.86	3208954
1706830200	27.69	-0.14	-0.50	27.81	27.84	27.66	3745261
1706743800	27.83	0.07	0.25	27.71	27.86	27.65	3420829
1706657400	27.76	-0.03	-0.09	27.76	27.83	27.725	457637
1706571000	27.7863	0.02	0.06	27.85	27.88	27.765	1283715

Invesco DB US Dollar Ind...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions