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

Sep. 23, 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
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
10/5/201525.0025.0724.9825.041,415,070
10/2/201524.8625.0324.8225.031,398,640
10/1/201525.1125.1125.0225.091,220,470
9/30/201525.1025.1525.0925.10821,110
9/29/201525.0925.0924.9825.01620,217
9/28/201525.1725.1825.0125.051,812,140
9/25/201525.1425.1625.0825.08626,695
9/24/201525.0025.0524.9025.041,780,890
9/23/201525.1425.1725.0625.12526,875
9/22/201525.0825.1625.0625.121,691,650
9/21/201524.9425.0524.9225.01746,163
9/18/201524.6024.8824.6024.861,347,190
9/17/201524.8224.8824.6124.612,143,480
9/16/201524.9124.9224.8324.87909,046
9/15/201524.8724.9724.8624.94780,752
9/14/201524.8424.9124.8424.84667,324
9/11/201524.9424.9524.8324.83679,586
9/10/201525.0325.0724.9024.941,149,460
9/9/201525.1425.1725.0425.041,448,880
9/8/201525.0825.0925.0125.04602,024
9/4/201525.1625.2225.0825.131,014,990
9/3/201525.1925.2325.1325.162,175,680
9/2/201525.0325.0625.0025.04864,922
9/1/201524.9625.0124.8924.911,700,600
8/31/201525.0225.1425.0225.061,488,980
8/28/201525.0025.1625.0025.101,192,550
8/27/201525.0125.0724.9525.029,085,480
8/26/201524.7724.8924.6824.864,857,730
8/25/201524.5724.7424.5624.563,267,610
8/24/201524.2224.5124.2024.394,701,470
8/21/201524.8924.9324.7624.805,819,940
8/20/201525.1125.1525.0325.043,300,660
8/19/201525.3525.3525.1725.181,373,280
8/18/201525.3625.3625.3125.34567,100
8/17/201525.2225.3325.2225.28865,816
8/14/201525.2025.2625.1525.245,183,190
8/13/201525.2325.2825.1725.171,704,860
8/12/201525.1925.1925.0625.132,714,870
8/11/201525.3325.4525.3225.405,032,730
8/10/201525.5325.5425.3625.401,613,740
8/7/201525.6725.6925.4925.521,993,200
8/6/201525.6225.6225.5425.561,835,590
8/5/201525.6025.6825.5525.61884,187
8/4/201525.4825.6325.4425.621,009,470
8/3/201525.4625.5125.4325.491,996,510
7/31/201525.2225.4625.2025.431,651,150
7/30/201525.5025.5825.5025.512,261,060
7/29/201525.3125.4425.2025.411,706,940
7/28/201525.3325.3525.2725.272,007,350
7/27/201525.2325.2625.1825.255,693,200
7/24/201525.5125.5125.4125.45743,383
7/23/201525.4925.4925.3825.413,809,960
7/22/201525.5425.5925.5125.511,785,020
7/21/201525.5925.6025.4125.452,840,430
7/20/201525.6525.6625.5825.632,512,670
7/17/201525.5725.6225.5725.621,151,710
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center