$25.98 0.00 (%) PS DB US Dollar Shs -

Dec. 6, 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
12/6/201625.9426.0025.9125.982,478,750
12/5/201625.9625.9825.8125.884,654,680
12/2/201626.0726.1026.0326.051,791,610
12/1/201626.2026.2526.1026.111,638,360
11/30/201626.2126.3226.1926.253,417,030
11/29/201626.2126.2226.0826.111,772,330
11/28/201626.2426.2526.1626.172,103,250
11/25/201626.1926.2526.1626.243,108,260
11/23/201626.3026.3526.2526.292,362,100
11/21/201626.1126.1726.0626.093,162,100
11/18/201626.1626.2426.1226.191,549,400
11/17/201625.9126.1025.9126.102,052,960
11/16/201625.9126.0025.8925.953,750,550
11/15/201625.8825.9225.8425.884,442,980
11/14/201625.8325.9025.8025.847,033,890
11/11/201625.5225.6225.5125.591,098,720
11/10/201625.5725.6225.5025.552,705,400
11/9/201625.3825.5025.3725.502,429,170
11/8/201625.2725.3425.2525.34913,409
11/7/201625.2525.3125.2525.272,672,910
11/4/201625.1425.1525.0625.06940,881
11/3/201625.1825.2025.1025.131,328,490
11/2/201625.1925.2125.1225.201,744,510
11/1/201625.3425.3525.2425.292,885,940
10/31/201625.4825.5125.4225.421,010,040
10/28/201625.5425.5425.3925.411,992,440
10/27/201625.5025.5925.4825.561,390,320
10/26/201625.4525.5125.4225.51833,819
10/25/201625.6025.6225.4925.521,204,380
10/24/201625.4925.5525.4825.53721,202
10/21/201625.5025.5425.4925.503,574,020
10/20/201625.3825.4425.3725.41676,320
10/19/201625.3125.3425.2825.331,853,030
10/18/201625.3025.3325.2725.321,219,270
10/17/201625.3325.3425.2825.30945,154
10/14/201625.3125.3725.2725.36689,948
10/13/201625.2725.3025.2125.23919,729
10/12/201625.3125.3525.2625.321,502,060
10/11/201625.1525.2825.1425.252,255,990
10/10/201625.0525.0825.0125.06818,633
10/7/201624.9725.0724.9424.962,114,230
10/6/201624.9525.0324.9425.001,200,930
10/5/201624.8524.9124.8424.874,292,530
10/4/201624.8724.9324.7824.841,734,980
10/3/201624.7024.7624.7024.73732,529
9/30/201624.6824.7224.6424.681,338,590
9/29/201624.7124.7224.6324.69959,118
9/28/201624.6824.7424.6524.67259,993
9/27/201624.6924.7224.6424.65317,165
9/26/201624.6124.6324.5824.63362,369
9/23/201624.7124.7224.6624.68632,208
9/22/201624.5824.6724.5624.671,275,780
9/21/201624.8024.8324.6524.701,220,680
9/20/201624.7824.8224.7724.812,403,450
9/19/201624.7524.7724.7224.772,600,970
9/16/201624.7824.8424.7524.831,459,630
9/15/201624.6524.6924.6024.63993,975
9/14/201624.7024.7124.6024.64413,570
9/13/201624.6724.7324.6224.70771,446
9/12/201624.6424.6624.5424.601,337,460
9/9/201624.6524.7024.6324.641,208,120
9/8/201624.4424.5924.4224.571,295,260
9/7/201624.5024.5724.4824.541,175,230
9/6/201624.7224.7324.5024.503,033,400
9/2/201624.6824.8124.6724.792,454,080
9/1/201624.8524.8724.7224.731,397,620
8/31/201624.8624.8724.8024.822,955,840
8/30/201624.7824.8624.7724.834,898,820
8/29/201624.7624.7724.6924.701,152,880
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center