Invesco DB US Dollar Index Bullish Fund (UUP)

UUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	27.98	28.11	27.95	28.05	28.05	1.41%	1,944,128
May 9, 2025	27.65	27.68	27.59	27.66	27.66	-0.29%	1,307,051
May 8, 2025	27.52	27.77	27.51	27.74	27.74	0.84%	869,600
May 7, 2025	27.39	27.52	27.36	27.51	27.51	0.73%	812,228
May 6, 2025	27.37	27.40	27.31	27.31	27.31	-0.62%	649,983
May 5, 2025	27.39	27.52	27.39	27.48	27.48	-0.18%	617,675
May 2, 2025	27.44	27.55	27.36	27.53	27.53	-0.15%	1,285,621
May 1, 2025	27.49	27.63	27.48	27.57	27.57	0.58%	1,921,407
Apr 30, 2025	27.37	27.42	27.33	27.41	27.41	0.37%	829,286
Apr 29, 2025	27.25	27.32	27.24	27.31	27.31	0.33%	852,381
Apr 28, 2025	27.38	27.39	27.21	27.22	27.22	-0.62%	520,428
Apr 25, 2025	27.42	27.45	27.35	27.39	27.39	0.26%	680,645
Apr 24, 2025	27.32	27.38	27.29	27.32	27.32	-0.44%	757,110
Apr 23, 2025	27.28	27.47	27.25	27.44	27.44	0.92%	3,933,451
Apr 22, 2025	27.09	27.21	27.06	27.19	27.19	0.55%	2,219,235
Apr 21, 2025	27.02	27.08	26.99	27.04	27.04	-0.95%	1,208,917
Apr 17, 2025	27.33	27.36	27.27	27.30	27.30	0.07%	499,944
Apr 16, 2025	27.34	27.37	27.24	27.28	27.28	-0.84%	1,330,531
Apr 15, 2025	27.42	27.53	27.39	27.51	27.51	0.55%	757,764
Apr 14, 2025	27.48	27.50	27.33	27.36	27.36	-0.33%	967,979
Apr 11, 2025	27.31	27.56	27.29	27.45	27.45	-0.90%	1,811,560
Apr 10, 2025	27.88	27.90	27.63	27.70	27.70	-2.09%	1,867,585
Apr 9, 2025	27.98	28.34	27.98	28.29	28.29	0.14%	1,720,938
Apr 8, 2025	28.26	28.39	28.20	28.25	28.25	-0.46%	491,668
Apr 7, 2025	28.25	28.42	28.25	28.38	28.38	0.42%	2,740,472
Apr 4, 2025	28.04	28.30	28.02	28.26	28.26	1.11%	1,486,067
Apr 3, 2025	27.85	28.02	27.79	27.95	27.95	-1.76%	5,057,762
Apr 2, 2025	28.49	28.52	28.42	28.45	28.45	-0.42%	382,753
Apr 1, 2025	28.57	28.60	28.52	28.57	28.57	0.11%	371,279
Mar 31, 2025	28.51	28.60	28.51	28.54	28.54	0.11%	980,881
Mar 28, 2025	28.54	28.56	28.47	28.51	28.51	-0.18%	364,731
Mar 27, 2025	28.60	28.62	28.51	28.56	28.56	-0.31%	618,156
Mar 26, 2025	28.60	28.65	28.56	28.65	28.65	0.46%	319,076
Mar 25, 2025	28.49	28.54	28.46	28.52	28.52	-0.11%	329,123
Mar 24, 2025	28.50	28.61	28.50	28.55	28.55	0.18%	551,009
Mar 21, 2025	28.48	28.53	28.46	28.50	28.50	0.32%	621,589
Mar 20, 2025	28.48	28.50	28.41	28.41	28.41	0.28%	765,347
Mar 19, 2025	28.36	28.43	28.31	28.33	28.33	0.25%	382,645
Mar 18, 2025	28.32	28.35	28.24	28.26	28.26	-0.07%	457,644
Mar 17, 2025	28.33	28.34	28.26	28.28	28.28	-0.39%	569,874
Mar 14, 2025	28.37	28.41	28.35	28.39	28.39	-0.11%	1,693,602
Mar 13, 2025	28.43	28.44	28.36	28.42	28.42	0.35%	468,945
Mar 12, 2025	28.35	28.38	28.27	28.32	28.32	0.25%	408,729
Mar 11, 2025	28.26	28.31	28.22	28.25	28.25	-0.56%	1,346,953
Mar 10, 2025	28.36	28.45	28.35	28.41	28.41	0.07%	1,299,727
Mar 7, 2025	28.31	28.43	28.30	28.39	28.39	-0.32%	531,348
Mar 6, 2025	28.41	28.51	28.35	28.48	28.48	-0.07%	575,511
Mar 5, 2025	28.58	28.60	28.48	28.50	28.50	-1.21%	1,374,192
Mar 4, 2025	29.01	29.06	28.85	28.85	28.85	-0.89%	971,065
Mar 3, 2025	29.16	29.18	29.08	29.11	29.11	-0.95%	1,346,663

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.