$25.81 +0.03 (%) PowerShares ETF Shs DB US Dollar Index Bullish Fund - NYSEARCA

Apr. 21, 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
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
2/6/201525.0025.0924.9825.062,861,880
2/5/201524.8524.8724.7324.76922,904
2/4/201524.8524.9524.8524.941,158,620
2/3/201524.9124.9324.6924.794,196,770
2/2/201525.1025.1125.0225.081,816,060
1/30/201525.1325.1625.1025.131,740,920
1/29/201525.0625.1925.0025.101,564,490
1/28/201524.9925.1024.9425.081,987,050
1/27/201524.9625.0024.8524.932,282,440
1/26/201525.2025.2025.1125.172,516,900
1/23/201525.2025.2125.0625.212,381,870
1/22/201524.7625.0124.6924.993,542,870
1/21/201524.5024.6824.4324.622,895,510
1/20/201524.6124.7024.6024.691,526,870
1/16/201524.6024.7424.5524.593,106,110
1/15/201524.4324.5824.4024.482,587,520
1/14/201524.3624.4324.3424.401,373,270
1/13/201524.4724.5024.4124.451,003,710
1/12/201524.4324.4424.3624.381,938,690
1/9/201524.5024.5024.3624.382,320,090
1/8/201524.4924.5024.4224.491,685,500
1/6/201524.3024.3124.1924.302,262,700
1/5/201524.3124.3124.2224.252,855,500
1/2/201524.1224.2024.1124.201,887,620
12/31/201423.9223.9823.9023.972,858,790
12/30/201423.8623.8923.8423.891,883,170
12/29/201423.8823.9723.8623.95923,971
12/26/201423.8823.9123.8823.89400,390
12/24/201423.8723.8823.8523.88231,542
12/23/201423.9123.9123.8723.91876,088
12/22/201423.7723.8123.7323.791,002,040
12/19/201423.6723.7823.6423.771,562,620
12/18/201423.6823.7123.6523.671,398,140
12/17/201423.3923.6423.3723.602,199,520
12/16/201423.2823.3923.2723.311,392,630
12/15/201423.4723.5023.4023.481,093,660
12/12/201423.4123.4723.3823.431,318,480
12/11/201423.5223.5623.5023.512,236,830
12/10/201423.5023.5223.4023.42980,083
12/9/201423.5123.5623.3923.551,616,220
12/8/201423.7123.7323.6023.661,889,460
12/5/201423.6823.7523.6823.71976,673
12/4/201423.5523.5723.4223.532,190,010
12/3/201423.6223.6423.5923.621,289,850
12/2/201423.5023.5523.4823.55883,990
12/1/201423.3423.3723.3123.36755,596
11/28/201423.3623.4723.3623.47652,277
11/26/201423.3023.3123.2323.281,043,070
11/25/201423.4323.4323.3223.352,760,220
11/24/201423.4623.4623.3923.40647,140
11/21/201423.3923.4823.3923.461,371,810
11/20/201423.2623.3223.2423.271,938,910
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center