$24.68 +0.18 (%) PS DB US Dollar Shs -

Aug. 26, 2016 | 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
8/26/201624.4524.7124.3624.682,873,890
8/25/201624.4724.5124.4624.50987,194
8/24/201624.4924.5424.4824.501,047,420
8/23/201624.4124.4424.3924.431,427,520
8/22/201624.4624.4724.4224.451,017,400
8/19/201624.4524.4624.4224.421,072,220
8/18/201624.4324.4424.3224.331,147,700
8/17/201624.5324.5824.4324.511,489,970
8/16/201624.5624.5724.4824.491,974,610
8/15/201624.7324.7324.6824.71538,965
8/12/201624.6724.7524.6624.75745,911
8/11/201624.7524.8024.7124.79740,501
8/10/201624.7024.7524.6924.721,372,100
8/9/201624.9024.9124.8324.85671,678
8/8/201624.9324.9324.9024.90601,795
8/5/201624.9224.9624.8524.88834,661
8/4/201624.7424.7724.7224.75349,942
8/3/201624.6624.7124.6424.711,459,360
8/2/201624.6024.6124.5524.571,902,560
8/1/201624.7524.7624.7124.74705,803
7/29/201624.7724.7924.6524.673,306,180
7/28/201624.9625.0224.9325.011,165,960
7/27/201625.1425.2225.0125.021,522,570
7/26/201625.1225.1525.0825.141,717,440
7/25/201625.2025.2225.1625.171,383,770
7/22/201625.1225.2325.1125.211,118,260
7/21/201625.1125.1625.0825.08614,213
7/20/201625.1625.1725.1025.121,111,160
7/19/201625.0825.1325.0825.101,071,190
7/18/201624.9924.9924.9424.98488,655
7/15/201624.9425.0024.9124.962,601,940
7/14/201624.8924.9124.8524.86884,487
7/13/201624.9224.9324.8624.921,157,010
7/12/201624.9424.9824.9124.98659,068
7/11/201624.9625.0224.9525.001,126,280
7/8/201624.8924.9824.8724.931,173,800
7/7/201624.8524.9424.8324.92548,159
7/6/201624.8924.9924.8524.861,914,610
7/5/201624.7724.9324.7724.93887,023
7/1/201624.7324.8124.7124.76736,517
6/30/201624.8024.9624.7824.842,207,460
6/29/201624.8024.8124.7424.791,328,190
6/28/201624.8724.9724.8724.875,571,940
6/27/201624.9425.0624.9324.994,645,600
6/24/201624.8224.8324.6024.785,926,380
6/23/201624.1324.2224.1224.152,863,000
6/22/201624.2524.3124.1924.261,529,340
6/21/201624.2924.3724.2924.37812,764
6/20/201624.2124.2824.2124.251,573,660
6/17/201624.4224.4724.3724.391,038,730
6/16/201624.6524.7224.4824.501,753,580
6/15/201624.5824.5824.4424.531,713,830
6/14/201624.5524.6224.5524.591,683,040
6/13/201624.5024.5124.4024.441,033,910
6/10/201624.4024.5324.3924.501,867,870
6/9/201624.3224.3624.3124.341,355,190
6/8/201624.2124.2424.1824.231,564,460
6/7/201624.3124.3424.2824.301,145,750
6/6/201624.3624.3924.2724.34941,143
6/3/201624.4124.4224.3324.342,995,080
6/2/201624.6924.7524.6824.73834,682
6/1/201624.7324.7724.6924.701,106,000
5/31/201624.7724.8424.7224.841,067,120
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center