Invesco DB US Dollar Index Bullish Fund (UUP)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 28.14 | 28.225 | 27.965 | 751222 | 28.1416119 | SP |
| 4 | -0.06 | -0.212765957447 | 28.2 | 28.354722 | 27.93 | 899477 | 28.16846443 | SP |
| 12 | -1.01 | -3.46483704974 | 29.15 | 29.18 | 27.93 | 897046 | 28.46893885 | SP |
| 26 | -0.05 | -0.177367860944 | 28.19 | 29.2 | 27.93 | 784460 | 28.57289678 | SP |
| 52 | -1.21 | -4.12265758092 | 29.35 | 30.165 | 26.915 | 1132959 | 28.67820175 | SP |
| 156 | 3.09 | 12.3353293413 | 25.05 | 30.76 | 24.96 | 2135898 | 28.21899099 | SP |
| 260 | 1.31 | 4.88259411107 | 26.83 | 30.76 | 24.09 | 1719487 | 27.56466454 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 28.14 | 0.05 | 0.18 | 28.15 | 28.205 | 28.1 | 363332 |
| 1726785000 | 28.09 | -0.12 | -0.43 | 28.18 | 28.215 | 28.07 | 301196 |
| 1726698600 | 28.21 | 0.03 | 0.11 | 28.09 | 28.225 | 27.965 | 600050 |
| 1726612200 | 28.18 | 0.09 | 0.32 | 28.12 | 28.18 | 28.12 | 406972 |
| 1726525800 | 28.09 | -0.09 | -0.32 | 28.07 | 28.13 | 28.0601 | 1500932 |
| 1726266600 | 28.18 | -0.04 | -0.14 | 28.14 | 28.2 | 28.13 | 946962 |
| 1726180200 | 28.22 | -0.12 | -0.42 | 28.315 | 28.3225 | 28.21 | 320439 |
| 1726093800 | 28.34 | 0.03 | 0.11 | 28.34 | 28.354722 | 28.3138 | 327722 |
| 1726007400 | 28.31 | 0.01 | 0.04 | 28.32 | 28.35 | 28.3 | 349704 |
| 1725921000 | 28.3 | 0.12 | 0.43 | 28.26 | 28.3 | 28.2524 | 350116 |
| 1725661800 | 28.18 | 0.04 | 0.14 | 28.17 | 28.23 | 28.06 | 755993 |
| 1725575400 | 28.14 | -0.04 | -0.14 | 28.14 | 28.21 | 28.1 | 386905 |
| 1725489000 | 28.18 | -0.14 | -0.49 | 28.27 | 28.28 | 28.165 | 730992 |
| 1725402600 | 28.32 | 0.05 | 0.18 | 28.26 | 28.35 | 28.23 | 2565471 |
| 1725057000 | 28.27 | 0.08 | 0.28 | 28.25 | 28.3 | 28.21 | 2120347 |
| 1724970600 | 28.19 | 0.1 | 0.36 | 28.18 | 28.24 | 28.16 | 1795057 |
| 1724884200 | 28.09 | 0.16 | 0.57 | 28.09 | 28.12 | 28.04 | 582950 |
| 1724797800 | 27.93 | -0.09 | -0.32 | 28.01 | 28.02 | 27.93 | 1782590 |
| 1724711400 | 28.02 | 0.06 | 0.21 | 28.01 | 28.0399 | 27.9801 | 306778 |
| 1724452200 | 27.96 | -0.24 | -0.85 | 28.2 | 28.21 | 27.9407 | 958892 |
| 1724365800 | 28.2 | 0.13 | 0.46 | 28.12 | 28.23 | 28.12 | 3481479 |
| 1724279400 | 28.07 | -0.09 | -0.32 | 28.16 | 28.23 | 28.0107 | 566865 |
| 1724193000 | 28.16 | -0.1 | -0.35 | 28.21 | 28.23 | 28.14 | 449660 |
| 1724106600 | 28.26 | -0.15 | -0.53 | 28.37 | 28.37 | 28.26 | 4567617 |
| 1723847400 | 28.41 | -0.14 | -0.49 | 28.48 | 28.525 | 28.41 | 253968 |
| 1723761000 | 28.55 | 0.1 | 0.35 | 28.6 | 28.6 | 28.52 | 317369 |
| 1723674600 | 28.45 | 0.03 | 0.11 | 28.43 | 28.45 | 28.35 | 608038 |
| 1723588200 | 28.42 | -0.16 | -0.56 | 28.53 | 28.5303 | 28.42 | 220766 |
| 1723501800 | 28.58 | 0.01 | 0.04 | 28.61 | 28.625 | 28.57 | 180996 |
| 1723242600 | 28.57 | -0.03 | -0.10 | 28.58 | 28.585 | 28.545 | 341297 |
| 1723156200 | 28.6 | 0.04 | 0.14 | 28.63 | 28.671 | 28.5898 | 299329 |
| 1723069800 | 28.56 | 0.06 | 0.21 | 28.58 | 28.5919 | 28.5401 | 914614 |
| 1722983400 | 28.5 | 0.09 | 0.32 | 28.53 | 28.5301 | 28.48 | 759212 |
| 1722897000 | 28.41 | -0.16 | -0.56 | 28.32 | 28.475 | 28.305 | 2064488 |
| 1722637800 | 28.57 | -0.29 | -1.00 | 28.63 | 28.63 | 28.54 | 1162710 |
| 1722551400 | 28.86 | 0.1 | 0.35 | 28.83 | 28.89 | 28.79 | 1202565 |
| 1722465000 | 28.76 | -0.16 | -0.55 | 28.75 | 28.87 | 28.735 | 516416 |
| 1722378600 | 28.92 | 0.02 | 0.07 | 28.95 | 28.97 | 28.895 | 258956 |
| 1722292200 | 28.9 | 0.08 | 0.28 | 28.92 | 28.9598 | 28.8901 | 861603 |
| 1722033000 | 28.82 | -0.02 | -0.07 | 28.81 | 28.84 | 28.8 | 229018 |
| 1721946600 | 28.84 | 0 | 0.00 | 28.84 | 28.855 | 28.785 | 220719 |
| 1721860200 | 28.84 | -0.01 | -0.03 | 28.78 | 28.84 | 28.755 | 305163 |
| 1721773800 | 28.85 | 0.05 | 0.16 | 28.85 | 28.8699 | 28.83 | 328297 |
| 1721687400 | 28.805 | -0.02 | -0.05 | 28.81 | 28.83 | 28.8 | 919328 |
| 1721428200 | 28.82 | 0.08 | 0.28 | 28.78 | 28.82 | 28.78 | 341850 |
| 1721341800 | 28.74 | 0.13 | 0.45 | 28.67 | 28.755 | 28.66 | 1837315 |
| 1721255400 | 28.61 | -0.13 | -0.45 | 28.62 | 28.65 | 28.585 | 1024490 |
| 1721169000 | 28.74 | 0 | 0.00 | 28.8 | 28.8173 | 28.74 | 376459 |
| 1721082600 | 28.74 | 0.05 | 0.17 | 28.69 | 28.76 | 28.68 | 1723734 |
| 1720823400 | 28.69 | -0.1 | -0.35 | 28.72 | 28.745 | 28.6801 | 1108700 |
| 1720737000 | 28.79 | -0.15 | -0.52 | 28.75 | 28.805 | 28.715 | 966179 |
| 1720650600 | 28.94 | -0.03 | -0.10 | 28.96 | 28.96 | 28.935 | 907196 |
| 1720564200 | 28.97 | 0.04 | 0.14 | 28.95 | 28.99 | 28.93 | 611206 |
| 1720477800 | 28.93 | 0.05 | 0.17 | 28.88 | 28.94 | 28.87 | 331921 |
| 1720218600 | 28.88 | -0.1 | -0.35 | 28.92 | 28.97 | 28.88 | 961376 |
| 1720040640 | 28.98 | -0.12 | -0.41 | 29.03 | 29.03 | 28.923 | 1535735 |
| 1719959400 | 29.1 | -0.04 | -0.14 | 29.14 | 29.16 | 29.085 | 543640 |
| 1719873000 | 29.14 | 0.01 | 0.03 | 29.08 | 29.175 | 29.04 | 760793 |
| 1719613800 | 29.13 | 0 | 0.00 | 29.15 | 29.18 | 29.1001 | 877541 |
| 1719527400 | 29.13 | -0.04 | -0.14 | 29.09 | 29.14 | 29.075 | 308212 |
| 1719441000 | 29.17 | 0.14 | 0.48 | 29.17 | 29.2 | 29.13 | 328096 |
| 1719354600 | 29.03 | 0.03 | 0.10 | 29.06 | 29.09 | 29.0201 | 871089 |
| 1719268200 | 29 | -0.1 | -0.34 | 29 | 29.035 | 28.975 | 1151808 |
| 1719009000 | 29.1 | 0.07 | 0.24 | 29.08 | 29.1169 | 29.07 | 922777 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
