$25.21 +0.13 (%) PS DB US Dollar Shs -

Jul. 22, 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
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
1/5/201625.8225.9025.8125.841,525,050
1/4/201625.6525.7925.6325.691,136,210
12/31/201525.5925.6725.5825.651,500,410
12/30/201525.5225.5825.5225.52666,123
12/29/201525.5325.5825.4925.521,025,880
12/28/201525.4425.4625.4225.451,159,580
12/24/201525.4525.4825.4325.48834,222
12/23/201525.5525.6325.5325.541,886,960
12/22/201525.4825.5325.4525.501,639,350
12/21/201525.6125.6225.5325.541,357,870
12/18/201525.7625.7625.6225.631,650,210
12/17/201525.7225.8125.6825.782,856,500
12/16/201525.5125.6125.3625.542,429,500
12/15/201525.4125.5525.4125.541,141,930
12/14/201525.3525.4025.2725.401,320,340
12/11/201525.3725.4225.2925.35845,418
12/10/201525.4025.4725.3925.452,889,730
12/9/201525.4225.4425.2725.313,344,390
12/8/201525.5925.6325.5725.581,419,700
12/7/201525.7025.7125.6225.662,440,460
12/4/201525.5225.6525.4425.581,944,580
12/3/201525.7125.7325.3825.406,193,980
12/2/201526.0726.1425.9926.021,853,600
12/1/201526.0026.0225.9425.961,095,100
11/30/201526.0826.1026.0526.081,890,330
11/27/201526.0726.0726.0126.021,755,630
11/25/201526.0126.0725.9325.98875,531
11/24/201525.9425.9725.8925.931,288,150
11/23/201525.9726.0225.9025.981,602,380
11/20/201525.8025.9425.7925.941,627,080
11/19/201525.7725.8225.7025.762,226,870
11/18/201525.9326.0025.8925.943,710,580
11/17/201525.9325.9825.8925.943,042,570
11/16/201525.8325.9025.8225.902,398,860
11/13/201525.7725.8425.7625.761,042,280
11/12/201525.8125.8125.6325.675,169,800
11/11/201525.7925.8225.7425.7812,430,500
11/10/201525.8925.9125.8225.851,386,850
11/9/201525.8625.8625.7425.782,125,700
11/6/201525.8325.8725.7925.833,481,280
11/5/201525.5225.5525.4925.532,320,030
11/4/201525.4425.5425.4325.512,291,180
11/3/201525.3325.3925.3025.301,132,690
10/30/201525.2525.2825.1525.251,029,430
10/29/201525.4325.4325.3225.34847,672
10/28/201525.1925.4725.1025.451,547,610
10/27/201525.2325.2625.1925.24428,322
10/26/201525.2925.2925.1925.22457,727
10/23/201525.2225.3225.2125.301,556,650
10/22/201524.9725.1024.9725.091,042,420
10/21/201524.7024.7424.6924.73973,235
10/20/201524.6724.7224.6524.70696,408
10/19/201524.6924.7424.6824.72657,544
10/16/201524.6224.6824.5924.65851,831
10/15/201524.5924.6324.5224.61891,493
10/14/201524.5624.6024.4324.451,267,540
10/13/201524.7024.7224.6624.66819,860
10/12/201524.6924.7024.6524.701,162,840
10/9/201524.7324.7524.6724.721,041,490
10/8/201524.8924.9124.7524.841,499,460
10/7/201524.8824.9424.8624.90965,491
10/6/201525.0125.0124.8624.87698,564
Trading Center