Invesco DB US Dollar Index Bullish Fund (UUP)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.91 | -3.10580204778 | 29.3 | 29.4 | 28.35 | 1199546 | 28.95533747 | SP |
| 4 | -0.93 | -3.17189631651 | 29.32 | 29.535 | 28.35 | 981708 | 29.12961807 | SP |
| 12 | -1.83 | -6.05559232296 | 30.22 | 30.69 | 28.35 | 1372520 | 29.44174263 | SP |
| 26 | 0.13 | 0.460014154282 | 28.26 | 30.69 | 27.965 | 1017178 | 29.34991232 | SP |
| 52 | 0.53 | 1.9023689878 | 27.86 | 30.69 | 27.7 | 906206 | 28.99037144 | SP |
| 156 | 1.96 | 7.41581536133 | 26.43 | 30.76 | 26.13 | 2103086 | 28.55846631 | SP |
| 260 | 2.65 | 10.2952602953 | 25.74 | 30.76 | 24.09 | 1772400 | 27.69125725 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 28.39 | -0.09 | -0.32 | 28.31 | 28.43 | 28.295 | 508693 |
| 1741303800 | 28.48 | -0.02 | -0.07 | 28.41 | 28.505 | 28.35 | 564556 |
| 1741217400 | 28.5 | -0.35 | -1.21 | 28.58 | 28.6 | 28.48 | 1355154 |
| 1741131000 | 28.85 | -0.26 | -0.89 | 29.01 | 29.06 | 28.845 | 950524 |
| 1741044600 | 29.11 | -0.28 | -0.95 | 29.16 | 29.18 | 29.08 | 1335259 |
| 1740785400 | 29.39 | 0.13 | 0.44 | 29.3 | 29.4 | 29.275 | 1792237 |
| 1740699000 | 29.26 | 0.21 | 0.72 | 29.22 | 29.2899 | 29.19 | 1068572 |
| 1740612600 | 29.05 | 0.06 | 0.21 | 29.07 | 29.1 | 28.98 | 603479 |
| 1740526200 | 28.99 | -0.11 | -0.38 | 29.03 | 29.07 | 28.97 | 992291 |
| 1740439800 | 29.1 | 0.02 | 0.07 | 29.09 | 29.125 | 29.04 | 819544 |
| 1740180600 | 29.08 | 0.1 | 0.35 | 29.09 | 29.11 | 29.035 | 611424 |
| 1740094200 | 28.98 | -0.23 | -0.79 | 29.13 | 29.135 | 28.98 | 1113289 |
| 1740007800 | 29.21 | 0.03 | 0.10 | 29.22 | 29.29 | 29.19 | 478024 |
| 1739921400 | 29.18 | 0.06 | 0.21 | 29.17 | 29.21 | 29.1379 | 1314243 |
| 1739575800 | 29.12 | -0.08 | -0.27 | 29.08 | 29.12 | 29.055 | 605593 |
| 1739489400 | 29.2 | -0.24 | -0.82 | 29.38 | 29.4 | 29.17 | 1591785 |
| 1739403000 | 29.44 | 0.02 | 0.07 | 29.49 | 29.535 | 29.33 | 809609 |
| 1739316600 | 29.42 | -0.1 | -0.34 | 29.46 | 29.48 | 29.36 | 918827 |
| 1739230200 | 29.52 | 0.09 | 0.31 | 29.51 | 29.53 | 29.47 | 730202 |
| 1738971000 | 29.43 | 0.13 | 0.44 | 29.32 | 29.49 | 29.31 | 892158 |
| 1738884600 | 29.3 | -0.02 | -0.07 | 29.38 | 29.4101 | 29.29 | 1254383 |
| 1738798200 | 29.32 | -0.05 | -0.17 | 29.26 | 29.32 | 29.21 | 1548382 |
| 1738711800 | 29.37 | -0.27 | -0.91 | 29.49 | 29.5078 | 29.37 | 1047429 |
| 1738625400 | 29.64 | 0.13 | 0.44 | 29.73 | 29.7799 | 29.54 | 2046251 |
| 1738366200 | 29.51 | 0.13 | 0.43 | 29.47 | 29.52 | 29.322 | 798809 |
| 1738279800 | 29.385 | -0.01 | -0.02 | 29.3 | 29.44 | 29.2801 | 870589 |
| 1738193400 | 29.39 | 0.06 | 0.20 | 29.41 | 29.43 | 29.34 | 1109419 |
| 1738107000 | 29.33 | 0.12 | 0.41 | 29.32 | 29.365 | 29.31 | 387159 |
| 1738020600 | 29.21 | 0.01 | 0.03 | 29.12 | 29.22 | 29.12 | 974122 |
| 1737761400 | 29.2 | -0.19 | -0.65 | 29.24 | 29.26 | 29.135 | 9462830 |
| 1737675000 | 29.39 | 0 | 0.00 | 29.39 | 29.39 | 29.39 | 0 |
| 1737588600 | 29.39 | 0.05 | 0.17 | 29.37 | 29.4196 | 29.36 | 1420654 |
| 1737502200 | 29.34 | -0.38 | -1.28 | 29.44 | 29.475 | 29.3201 | 1659455 |
| 1737156600 | 29.72 | 0.11 | 0.39 | 29.69 | 29.725 | 29.58 | 1025672 |
| 1737070200 | 29.605 | -0.01 | -0.02 | 29.67 | 29.71 | 29.565 | 622390 |
| 1736983800 | 29.61 | -0.05 | -0.17 | 29.53 | 29.6958 | 29.5 | 1032234 |
| 1736897400 | 29.66 | -0.19 | -0.64 | 29.76 | 29.775 | 29.66 | 1136792 |
| 1736811000 | 29.85 | 0.09 | 0.30 | 29.85 | 29.9 | 29.82 | 1351193 |
| 1736551800 | 29.76 | 0.15 | 0.51 | 29.74 | 29.815 | 29.681 | 1371831 |
| 1736379000 | 29.61 | 0.11 | 0.37 | 29.65 | 29.655 | 29.58 | 2091032 |
| 1736292600 | 29.5 | 0.11 | 0.37 | 29.37 | 29.5 | 29.36 | 1440922 |
| 1736206200 | 29.39 | -0.19 | -0.64 | 29.39 | 29.425 | 29.3499 | 3497080 |
| 1735947000 | 29.58 | -0.09 | -0.30 | 29.63 | 29.68 | 29.56 | 7385718 |
| 1735860600 | 29.67 | 0.25 | 0.85 | 29.51 | 29.705 | 29.492 | 1351602 |
| 1735687800 | 29.42 | 0.13 | 0.44 | 29.35 | 29.455 | 29.335 | 709501 |
| 1735601400 | 29.29 | 0.03 | 0.10 | 29.33 | 29.39 | 29.29 | 714272 |
| 1735342200 | 29.26 | -0.05 | -0.17 | 29.26 | 29.31 | 29.25 | 419268 |
| 1735255800 | 29.31 | -0.06 | -0.20 | 29.34 | 29.35 | 29.2799 | 538178 |
| 1735077840 | 29.37 | 0.08 | 0.27 | 29.3 | 29.37 | 29.28 | 388592 |
| 1734996600 | 29.29 | -1.21 | -3.97 | 29.29 | 29.345 | 29.2501 | 787136 |
| 1734737400 | 30.5 | -0.15 | -0.49 | 30.59 | 30.5982 | 30.44 | 962247 |
| 1734651000 | 30.65 | 0.06 | 0.20 | 30.57 | 30.69 | 30.5525 | 712496 |
| 1734564600 | 30.59 | 0.35 | 1.16 | 30.28 | 30.6299 | 30.24 | 970755 |
| 1734478200 | 30.24 | 0.03 | 0.10 | 30.23 | 30.26 | 30.185 | 381107 |
| 1734391800 | 30.21 | -0.05 | -0.17 | 30.25 | 30.295259 | 30.185 | 1626099 |
| 1734132600 | 30.26 | 0.01 | 0.03 | 30.22 | 30.2656 | 30.2148 | 1257903 |
| 1734046200 | 30.25 | 0.1 | 0.33 | 30.17 | 30.25 | 30.1 | 812604 |
| 1733959800 | 30.15 | 0.1 | 0.33 | 30.09 | 30.1673 | 30.0803 | 1265702 |
| 1733873400 | 30.05 | 0.07 | 0.23 | 30.04 | 30.12 | 30.03 | 479160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
