$24.84 +0.05 (%) PS DB US Dollar Shs -

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UUP historical data

Date Open High Low Close Volume
5/27/201624.7124.8024.7124.791,906,260
5/26/201624.5924.6824.5824.651,425,620
5/25/201624.7524.7624.6824.691,408,480
5/24/201624.7324.7824.7224.761,107,740
5/23/201624.7124.7324.6324.681,127,200
5/20/201624.6624.7224.6524.69888,027
5/19/201624.7024.7124.6424.692,701,680
5/18/201624.5524.6724.5024.651,650,570
5/17/201624.4824.4924.4224.48662,546
5/16/201624.4724.5024.4424.48554,324
5/13/201624.4824.5624.4824.491,182,830
5/12/201624.3224.3924.2924.38721,721
5/11/201624.3424.3424.2624.29924,918
5/10/201624.4024.4324.3524.411,076,230
5/9/201624.3724.4024.3524.392,404,350
5/6/201624.2724.3524.2524.322,125,760
5/5/201624.2424.3224.2324.291,761,210
5/4/201624.1324.1924.1024.172,898,840
5/3/201623.9724.1023.9624.083,855,260
5/2/201624.0624.0723.9724.013,467,810
4/29/201624.1224.1524.0924.102,024,690
4/28/201624.3524.3724.2724.271,081,620
4/27/201624.4524.5724.3824.471,056,730
4/26/201624.4224.5224.4024.50881,690
4/25/201624.5824.5824.5224.57676,352
4/22/201624.6024.6724.5524.651,517,260
4/21/201624.4024.5324.3924.511,002,570
4/20/201624.4024.5124.3724.511,428,970
4/19/201624.3624.3924.3324.371,030,800
4/18/201624.5324.5324.4524.49724,914
4/15/201624.5624.5724.4824.541,007,650
4/14/201624.5924.6324.5624.611,303,920
4/13/201624.4924.5824.4924.551,139,770
4/12/201624.3724.4524.3424.361,052,800
4/11/201624.3824.3824.2924.361,338,480
4/8/201624.4524.4824.3824.42797,878
4/7/201624.5124.5324.4524.51932,754
4/6/201624.5524.5624.4324.482,582,340
4/5/201624.5424.6224.4924.531,372,260
4/4/201624.4924.5424.4724.51822,738
4/1/201624.5824.6524.5024.531,064,510
3/31/201624.5024.5424.4424.541,858,710
3/30/201624.6324.6324.5124.583,034,820
3/29/201624.8624.8924.6424.662,853,500
3/28/201624.8624.8924.8424.88856,122
3/24/201624.9624.9724.9124.93809,381
3/23/201624.8824.9524.8824.921,561,070
3/22/201624.7824.8224.7524.791,180,700
3/21/201624.6724.7424.6724.721,761,890
3/18/201624.6124.6724.5724.642,202,930
3/17/201624.6024.6324.5424.581,744,470
3/16/201625.1425.1724.7824.802,988,250
3/15/201625.0625.1025.0425.07944,253
3/14/201625.0325.0924.9925.051,780,030
3/11/201625.0025.0324.8924.951,090,950
3/10/201625.2225.2224.8924.971,419,380
3/9/201625.3125.3225.1525.22637,478
3/8/201625.1525.2425.1425.21413,596
3/7/201625.3325.3425.1725.20834,743
3/4/201625.3025.3125.1725.25919,073
3/3/201625.4325.4425.2925.32933,172
3/2/201625.5625.5825.4625.48946,915
3/1/201625.5125.5825.5025.501,250,040
2/29/201625.5325.5325.4625.49782,043
2/26/201625.3825.4925.3625.441,476,020
2/25/201625.3325.3525.2325.271,266,970
2/24/201625.3625.3725.2225.291,143,820
2/23/201625.2925.3225.2425.27588,700
2/22/201625.3025.3125.2525.26764,698
2/19/201625.1925.2025.0625.072,762,030
2/18/201625.2025.2025.1025.14535,835
2/17/201625.1925.2025.1025.13688,402
2/16/201625.0725.1725.0625.14779,168
2/12/201624.9424.9824.8924.921,285,770
2/11/201624.7724.8524.7224.812,049,980
2/10/201624.9925.1124.8624.881,109,020
2/9/201624.9224.9824.8324.931,361,420
2/8/201625.2525.2525.0625.11905,613
2/5/201625.1925.2525.1425.171,477,130
2/4/201625.0725.1325.0125.062,113,420
2/3/201625.5125.5125.1525.232,496,890
2/2/201625.6725.7325.6425.67675,699
2/1/201625.7525.7725.6825.691,233,320
1/29/201625.8225.9225.8225.861,775,210
1/28/201625.6325.6525.5525.591,931,030
1/27/201625.6925.7525.6725.711,386,660
1/26/201625.7925.8025.7225.73722,131
1/25/201625.7925.8325.7725.78431,868
1/22/201625.7825.8725.7625.861,102,460
1/21/201625.8425.8725.7025.721,752,860
1/20/201625.7225.7725.6725.751,599,110
1/19/201625.7825.7825.6825.741,620,910
1/15/201625.5825.7125.5725.694,286,300
1/14/201625.6725.7925.6425.751,238,830
1/13/201625.7625.7725.6825.681,176,450
1/12/201625.7125.7925.6725.722,911,760
1/11/201625.6525.6925.5925.682,310,320
1/8/201625.6325.6825.5625.562,147,740
1/7/201625.6625.7125.5025.514,222,350
1/6/201625.8625.8725.7525.771,032,170
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center