Invesco DB US Dollar Index Bullish Fund (UUP)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.481430536451 | 29.08 | 29.175 | 28.88 | 946723 | 29.04582839 | SP |
| 4 | 0.22 | 0.766016713092 | 28.72 | 29.2 | 28.57 | 707640 | 28.96379171 | SP |
| 12 | 0.12 | 0.416377515614 | 28.82 | 29.2 | 28.49 | 697500 | 28.81822267 | SP |
| 26 | 1.51 | 5.50492161867 | 27.43 | 29.2 | 27.26 | 926300 | 28.24995191 | SP |
| 52 | 0.52 | 1.8296973962 | 28.42 | 30.165 | 26.915 | 1209478 | 28.68451994 | SP |
| 156 | 4.08 | 16.4119066774 | 24.86 | 30.76 | 24.675 | 2129769 | 28.13366648 | SP |
| 260 | 2.67 | 10.1636848116 | 26.27 | 30.76 | 24.09 | 1717861 | 27.53054443 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 29.13 | 29.13 | 29.13 | 0 |
| 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 |
| 1718922600 | 29.03 | 0.12 | 0.42 | 28.97 | 29.03 | 28.96 | 346926 |
| 1718749800 | 28.91 | -0.01 | -0.03 | 28.95 | 28.95 | 28.88 | 171270 |
| 1718663400 | 28.92 | -0.07 | -0.24 | 28.98 | 29.0089 | 28.92 | 197682 |
| 1718404200 | 28.99 | 0.13 | 0.45 | 29.03 | 29.06 | 28.97 | 427118 |
| 1718317800 | 28.86 | 0.11 | 0.38 | 28.6 | 28.895 | 28.57 | 2151466 |
| 1718231400 | 28.75 | -0.13 | -0.45 | 28.63 | 28.75 | 28.61 | 821108 |
| 1718145000 | 28.88 | 0.04 | 0.14 | 28.92 | 28.93 | 28.855 | 391978 |
| 1718058600 | 28.84 | 0.07 | 0.24 | 28.89 | 28.9 | 28.83 | 737948 |
| 1717799400 | 28.77 | 0.24 | 0.84 | 28.72 | 28.78 | 28.715 | 362227 |
| 1717713000 | 28.53 | -0.04 | -0.14 | 28.58 | 28.5969 | 28.53 | 220310 |
| 1717626600 | 28.57 | 0.04 | 0.14 | 28.55 | 28.63 | 28.5412 | 1247812 |
| 1717540200 | 28.53 | 0.01 | 0.04 | 28.58 | 28.586 | 28.51 | 536967 |
| 1717453800 | 28.52 | -0.15 | -0.52 | 28.64 | 28.655 | 28.52 | 768463 |
| 1717194600 | 28.67 | -0.02 | -0.07 | 28.62 | 28.69 | 28.59 | 796971 |
| 1717108200 | 28.69 | -0.09 | -0.31 | 28.69 | 28.7 | 28.6501 | 315074 |
| 1717021800 | 28.78 | 0.16 | 0.56 | 28.7 | 28.78 | 28.6801 | 376061 |
| 1716935400 | 28.62 | -0.04 | -0.14 | 28.56 | 28.635 | 28.56 | 97142 |
| 1716589800 | 28.66 | -0.09 | -0.31 | 28.67 | 28.69 | 28.63 | 248240 |
| 1716503400 | 28.75 | 0.06 | 0.21 | 28.63 | 28.75 | 28.62 | 326271 |
| 1716417000 | 28.69 | 0.09 | 0.30 | 28.65 | 28.7099 | 28.625 | 298713 |
| 1716330600 | 28.605 | 0 | 0.02 | 28.61 | 28.63 | 28.5801 | 273461 |
| 1716244200 | 28.6 | 0.05 | 0.17 | 28.58 | 28.6 | 28.57 | 290043 |
| 1715985000 | 28.552 | -0.01 | -0.03 | 28.61 | 28.6197 | 28.5301 | 693670 |
| 1715898600 | 28.56 | 0.07 | 0.25 | 28.56 | 28.585 | 28.52 | 1721554 |
| 1715812200 | 28.49 | -0.18 | -0.63 | 28.56 | 28.635 | 28.49 | 685585 |
| 1715725800 | 28.67 | -0.06 | -0.21 | 28.69 | 28.705 | 28.67 | 478892 |
| 1715639400 | 28.73 | -0.01 | -0.03 | 28.69 | 28.75 | 28.69 | 329946 |
| 1715380200 | 28.74 | 0.04 | 0.14 | 28.73 | 28.78 | 28.7 | 335054 |
| 1715293800 | 28.7 | -0.1 | -0.35 | 28.78 | 28.79 | 28.7 | 342968 |
| 1715207400 | 28.8 | 0.04 | 0.14 | 28.8 | 28.819 | 28.775 | 361704 |
| 1715121000 | 28.76 | 0.08 | 0.28 | 28.68 | 28.775 | 28.665 | 421535 |
| 1715034600 | 28.68 | 0.03 | 0.10 | 28.63 | 28.69 | 28.63 | 1258742 |
| 1714775400 | 28.65 | -0.08 | -0.28 | 28.6 | 28.695 | 28.55 | 848983 |
| 1714689000 | 28.73 | -0.22 | -0.76 | 28.85 | 28.885 | 28.72 | 1286416 |
| 1714602600 | 28.95 | -0.03 | -0.10 | 28.97 | 28.99 | 28.82 | 3004973 |
| 1714516200 | 28.98 | 0.18 | 0.62 | 28.89 | 28.98 | 28.86 | 794531 |
| 1714429800 | 28.8 | -0.09 | -0.31 | 28.85 | 28.875 | 28.745 | 520651 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
