$24.68 -0.01 (%) PS DB US Dollar Shs -

Sep. 30, 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
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center