Register for real-time alerts, custom portfolio, and market movers
UUP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 28.74 | 0.04 | 0.14% | 28.73 | 28.78 | 28.70 | 335,054 |
| May 09 2024 | 28.70 | -0.10 | -0.35% | 28.78 | 28.79 | 28.70 | 342,968 |
| May 08 2024 | 28.80 | 0.04 | 0.14% | 28.80 | 28.819 | 28.775 | 361,704 |
| May 07 2024 | 28.76 | 0.08 | 0.28% | 28.68 | 28.775 | 28.665 | 421,535 |
| May 06 2024 | 28.68 | 0.03 | 0.10% | 28.63 | 28.69 | 28.63 | 1,258,742 |
| May 03 2024 | 28.65 | -0.08 | -0.28% | 28.60 | 28.695 | 28.55 | 848,983 |
| May 02 2024 | 28.73 | -0.22 | -0.76% | 28.85 | 28.885 | 28.72 | 1,286,416 |
| May 01 2024 | 28.95 | -0.03 | -0.10% | 28.97 | 28.99 | 28.82 | 3,004,973 |
| Apr 30 2024 | 28.98 | 0.18 | 0.62% | 28.89 | 28.98 | 28.86 | 794,531 |
| Apr 29 2024 | 28.80 | -0.09 | -0.31% | 28.85 | 28.875 | 28.745 | 520,651 |
| Apr 26 2024 | 28.89 | 0.13 | 0.45% | 28.85 | 28.95 | 28.835 | 972,565 |
| Apr 25 2024 | 28.76 | -0.06 | -0.21% | 28.87 | 28.87 | 28.75 | 613,662 |
| Apr 24 2024 | 28.82 | 0.03 | 0.10% | 28.81 | 28.8599 | 28.80 | 291,906 |
| Apr 23 2024 | 28.79 | -0.12 | -0.42% | 28.88 | 28.8896 | 28.76 | 771,570 |
| Apr 22 2024 | 28.91 | 0.01 | 0.03% | 28.97 | 28.97 | 28.8818 | 291,121 |
| Apr 19 2024 | 28.90 | 0.00 | 0.00% | 28.84 | 28.92 | 28.82 | 769,067 |
| Apr 18 2024 | 28.90 | 0.06 | 0.21% | 28.84 | 28.90 | 28.83 | 765,840 |
| Apr 17 2024 | 28.84 | -0.09 | -0.31% | 28.88 | 28.9173 | 28.80 | 1,232,169 |
| Apr 16 2024 | 28.93 | 0.04 | 0.14% | 28.89 | 28.97 | 28.87 | 1,186,146 |
| Apr 15 2024 | 28.89 | 0.05 | 0.17% | 28.85 | 28.895 | 28.835 | 525,288 |
| Apr 12 2024 | 28.84 | 0.23 | 0.80% | 28.82 | 28.8575 | 28.80 | 617,112 |
| Apr 11 2024 | 28.61 | 0.02 | 0.07% | 28.56 | 28.685 | 28.5567 | 978,049 |
| Apr 10 2024 | 28.59 | 0.30 | 1.06% | 28.49 | 28.62 | 28.49 | 966,209 |
| Apr 09 2024 | 28.29 | -0.01 | -0.04% | 28.23 | 28.31 | 28.22 | 591,259 |
| Apr 08 2024 | 28.30 | -0.04 | -0.14% | 28.33 | 28.33 | 28.2844 | 377,285 |
| Apr 05 2024 | 28.34 | 0.04 | 0.12% | 28.41 | 28.43 | 28.31 | 442,549 |
| Apr 04 2024 | 28.305 | -0.01 | -0.02% | 28.23 | 28.31 | 28.22 | 1,397,142 |
| Apr 03 2024 | 28.31 | -0.13 | -0.46% | 28.41 | 28.42 | 28.29 | 2,634,823 |
| Apr 02 2024 | 28.44 | -0.04 | -0.14% | 28.46 | 28.46 | 28.4043 | 540,843 |
| Apr 01 2024 | 28.48 | 0.11 | 0.39% | 28.38 | 28.51 | 28.37 | 664,396 |
| Mar 28 2024 | 28.37 | 0.08 | 0.28% | 28.32 | 28.37 | 28.30 | 356,444 |
| Mar 27 2024 | 28.29 | 0.02 | 0.07% | 28.30 | 28.3203 | 28.28 | 201,246 |
| Mar 26 2024 | 28.27 | 0.02 | 0.07% | 28.22 | 28.275 | 28.21 | 242,881 |
| Mar 25 2024 | 28.25 | -0.07 | -0.25% | 28.25 | 28.26 | 28.22 | 249,019 |
| Mar 22 2024 | 28.32 | 0.15 | 0.53% | 28.26 | 28.32 | 28.235 | 722,805 |
| Mar 21 2024 | 28.17 | 0.19 | 0.68% | 28.08 | 28.18 | 28.065 | 716,003 |
| Mar 20 2024 | 27.98 | -0.13 | -0.46% | 28.19 | 28.20 | 27.98 | 736,269 |
| Mar 19 2024 | 28.11 | 0.07 | 0.25% | 28.12 | 28.14 | 28.09 | 647,903 |
| Mar 18 2024 | 28.04 | 0.06 | 0.21% | 27.99 | 28.05 | 27.99 | 367,039 |
| Mar 15 2024 | 27.98 | 0.03 | 0.11% | 27.99 | 28.00 | 27.96 | 375,759 |
| Mar 14 2024 | 27.95 | 0.15 | 0.54% | 27.86 | 27.97 | 27.855 | 1,059,714 |
| Mar 13 2024 | 27.80 | -0.03 | -0.11% | 27.81 | 27.83 | 27.755 | 296,991 |
| Mar 12 2024 | 27.83 | 0.02 | 0.07% | 27.85 | 27.90 | 27.82 | 823,623 |
| Mar 11 2024 | 27.81 | 0.03 | 0.11% | 27.79 | 27.83 | 27.78 | 521,356 |
| Mar 08 2024 | 27.78 | 0.01 | 0.04% | 27.71 | 27.78 | 27.70 | 934,167 |
| Mar 07 2024 | 27.77 | -0.14 | -0.50% | 27.86 | 27.88 | 27.765 | 1,079,015 |
| Mar 06 2024 | 27.91 | -0.10 | -0.36% | 27.95 | 27.96 | 27.87 | 832,116 |
| Mar 05 2024 | 28.01 | -0.03 | -0.09% | 28.03 | 28.05 | 27.96 | 1,239,493 |
| Mar 04 2024 | 28.035 | -0.01 | -0.02% | 28.04 | 28.05 | 28.0001 | 853,203 |
| Mar 01 2024 | 28.04 | -0.05 | -0.18% | 28.11 | 28.16 | 28.03 | 777,230 |
| Feb 29 2024 | 28.09 | 0.06 | 0.21% | 28.00 | 28.12 | 27.971 | 771,433 |
| Feb 28 2024 | 28.03 | 0.02 | 0.07% | 28.05 | 28.075 | 28.0201 | 496,520 |
| Feb 27 2024 | 28.01 | 0.02 | 0.07% | 28.01 | 28.03 | 27.9701 | 1,156,077 |
| Feb 26 2024 | 27.99 | -0.05 | -0.18% | 27.99 | 28.02 | 27.98 | 635,956 |
| Feb 23 2024 | 28.04 | 0.01 | 0.04% | 28.01 | 28.05 | 27.995 | 535,937 |
| Feb 22 2024 | 28.03 | 0.01 | 0.04% | 28.06 | 28.08 | 28.02 | 890,689 |
| Feb 21 2024 | 28.02 | -0.03 | -0.11% | 28.04 | 28.08 | 28.02 | 878,634 |
| Feb 20 2024 | 28.05 | -0.04 | -0.14% | 28.00 | 28.06 | 27.9701 | 1,137,846 |
| Feb 16 2024 | 28.09 | 0.01 | 0.04% | 28.18 | 28.18 | 28.07 | 581,827 |
| Feb 15 2024 | 28.08 | -0.11 | -0.39% | 28.11 | 28.14 | 28.06 | 943,176 |
| Feb 14 2024 | 28.19 | -0.05 | -0.18% | 28.24 | 28.24 | 28.17 | 3,236,523 |
| Feb 13 2024 | 28.24 | 0.22 | 0.79% | 28.18 | 28.26 | 28.18 | 3,532,040 |
