$25.90 -0.08 (%) PS DB US Dollar Shs -

Dec. 7, 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
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
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
Trading Center