$25.22 +0.05 (%) PowerShares ETF Shs DB US Dollar Index Bullish Fund - NYSEARCA

Jul. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UUP historical data

Date Open High Low Close Volume
7/2/201525.1825.1925.1225.173,496,780
7/1/201525.1625.2525.1225.232,330,210
6/30/201524.9125.0724.9125.037,634,070
6/29/201525.0325.0624.8024.863,796,050
6/26/201525.0325.0724.9625.001,349,400
6/25/201524.9524.9824.9224.932,613,480
6/24/201525.0125.0324.9324.971,201,060
6/23/201525.0525.0624.9425.022,062,320
6/22/201524.6724.7524.6124.734,485,350
6/19/201524.6824.7124.6424.681,866,050
6/18/201524.5524.7024.5424.623,449,440
6/17/201524.8724.9724.6724.703,489,330
6/16/201524.9224.9724.8924.922,510,210
6/15/201525.0125.0124.8624.873,983,750
6/12/201524.9925.0124.8424.891,882,310
6/11/201524.9925.0524.8924.912,166,770
6/10/201524.8024.9124.7924.843,695,610
6/9/201525.0525.0924.9524.981,720,810
6/8/201525.1725.1924.9925.012,181,900
6/5/201525.4425.4625.2625.309,123,690
6/4/201525.0625.1024.9725.082,653,690
6/3/201525.2125.2125.0225.052,798,070
6/2/201525.2925.3025.1325.222,613,040
6/1/201525.4925.6725.4725.611,924,190
5/29/201525.4925.5325.4225.461,380,590
5/28/201525.6125.6725.4725.502,598,540
5/27/201525.6725.6825.5325.572,553,490
5/26/201525.5325.5925.4925.563,438,290
5/22/201525.2225.3025.2225.282,198,470
5/21/201525.0625.0925.0225.051,373,500
5/20/201525.1125.1725.0425.093,120,730
5/19/201525.0625.0925.0125.042,874,910
5/18/201524.6324.7724.6324.751,648,870
5/15/201524.6624.6824.4724.512,638,400
5/14/201524.5024.6424.5024.552,641,320
5/13/201524.6824.7024.5624.633,241,200
5/12/201524.8524.8624.7824.851,658,060
5/11/201525.0125.0224.9524.991,624,500
5/8/201524.8724.9924.8524.912,066,760
5/7/201524.8524.9324.8324.885,211,290
5/6/201524.8324.8524.6924.754,300,310
5/5/201525.1025.1424.9825.034,566,840
5/4/201525.0725.1425.0725.101,788,920
5/1/201524.9125.1024.8825.033,059,810
4/30/201525.0725.1024.8624.914,334,070
4/29/201525.1325.1424.9025.066,270,950
4/28/201525.3925.3925.2525.283,006,630
4/27/201525.5325.5625.3825.442,261,840
4/24/201525.5225.6325.4825.522,295,710
4/23/201525.7925.8125.5725.621,236,730
4/22/201525.7725.8425.7625.81693,600
4/21/201525.8925.9025.7025.811,709,930
4/20/201525.7825.8225.7325.781,430,540
4/17/201525.7225.7325.6125.631,840,490
4/16/201525.7825.8825.6225.692,882,380
4/15/201526.0126.1025.8625.891,838,840
4/14/201526.0226.0225.9026.011,565,520
4/13/201526.2226.2426.1726.213,787,630
4/10/201526.1726.2226.1226.172,372,830
4/9/201525.9126.1425.8926.115,820,760
4/8/201525.6525.8725.6525.841,595,940
4/7/201525.7225.8125.6525.803,336,420
4/6/201525.4025.6025.3625.514,332,510
4/2/201525.7025.7325.6525.712,079,790
4/1/201525.8625.9825.8425.911,786,990
3/31/201525.9826.0025.7925.902,205,260
3/30/201525.8025.8725.7525.862,087,320
3/27/201525.6725.7025.5625.661,464,570
3/26/201525.4925.7225.4625.641,953,850
3/25/201525.4725.5725.4725.555,766,290
3/24/201525.5625.6825.5625.621,700,080
3/23/201525.5825.6825.5225.544,322,300
3/20/201525.8825.9425.6925.825,947,130
3/19/201526.0926.2326.0726.173,046,600
3/18/201526.3026.3025.7725.786,037,580
3/17/201526.2226.3126.1826.302,263,490
3/16/201526.3226.3626.2226.293,028,400
3/13/201526.3026.5026.3026.493,128,070
3/11/201526.2526.4026.2126.363,921,600
3/10/201525.9826.0825.9026.074,272,760
3/9/201525.7825.8325.7525.802,286,280
3/6/201525.7525.8225.7525.803,305,990
3/5/201525.4825.5425.4325.491,929,530
3/4/201525.3025.4125.3025.371,635,690
3/3/201525.2225.2525.1525.241,175,920
3/2/201525.1925.2625.1625.252,238,650
2/27/201525.2025.2325.1525.202,502,930
2/26/201525.0925.2225.0825.191,625,170
2/25/201524.9525.0324.9124.931,104,000
2/24/201525.0425.1224.9724.981,096,330
2/23/201525.0125.0624.9925.032,062,500
2/20/201525.0625.0824.8824.961,902,490
2/19/201524.9424.9824.9224.98523,776
2/18/201524.9225.0224.8624.891,736,230
2/17/201524.8724.9524.8624.88754,001
2/13/201524.8924.9324.8524.911,038,840
2/12/201525.0025.0224.8724.921,878,610
2/11/201525.1025.1825.0925.162,328,700
2/10/201525.0725.1025.0425.071,133,850
2/9/201525.0525.0624.9825.041,661,760
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!