$25.49 +0.06 (%) PowerShares ETF Shs DB US Dollar Index Bullish Fund - NYSEARCA

Aug. 3, 2015 | 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
5/20/201421.4021.4121.3921.40420,763
5/19/201421.3721.3921.3521.39201,941
5/16/201421.3821.4121.3821.39358,671
5/15/201421.4421.4521.3721.39427,851
5/13/201421.3921.4421.3921.42278,454
5/12/201421.3321.3721.3321.37381,835
5/8/201421.2021.2421.1921.22880,104
5/7/201421.1521.1821.1521.17802,762
5/6/201421.1621.1721.1421.16581,209
5/5/201421.2521.2621.2421.26237,986
5/2/201421.3521.3521.2521.27330,884
5/1/201421.2721.2821.2521.27598,541
4/30/201421.2821.3021.2521.28545,533
4/29/201421.3321.3621.3321.34133,812
4/28/201421.2921.3421.2921.32243,501
4/25/201421.3321.3421.3121.34285,753
4/24/201421.3921.3921.3421.34468,182
4/23/201421.3621.3721.3321.37107,516
4/22/201421.3621.4021.3521.37177,288
4/21/201421.3621.4021.3621.39160,314
4/17/201421.3221.3721.3121.37243,929
4/16/201421.3521.3721.3421.37192,495
4/15/201421.3621.3821.3221.35431,089
4/14/201421.3421.3521.3221.33358,184
4/11/201421.2721.2721.2421.27549,590
4/10/201421.2921.3021.2321.26777,533
4/9/201421.3421.3621.2721.27782,564
4/8/201421.3621.3821.3321.351,182,390
4/7/201421.5021.5121.4721.49294,719
4/4/201421.5521.5921.5321.54658,481
4/3/201421.5621.5821.5521.56363,591
4/2/201421.4821.5121.4621.50306,594
4/1/201421.4421.4721.4221.46198,791
3/31/201421.4721.4821.4221.46320,069
3/28/201421.4621.5021.4521.48337,901
3/27/201421.4721.4921.4321.48402,963
3/26/201421.4621.4721.4121.42175,313
3/25/201421.4621.5021.3921.42312,488
3/24/201421.5021.5021.3721.41448,171
3/21/201421.4721.4921.4421.47601,357
3/20/201421.5021.5321.4721.50595,226
3/19/201421.2921.4621.2521.431,102,030
3/18/201421.2821.3121.2721.271,077,040
3/17/201421.2921.3021.2421.26456,698
3/14/201421.3221.3221.2421.28215,136
3/13/201421.2721.3521.2521.33878,097
3/12/201421.3521.3621.3121.321,455,120
3/11/201421.3921.4021.3521.38418,696
3/10/201421.3821.3921.3621.38581,555
3/7/201421.3821.3921.3521.37752,126
3/6/201421.3821.3921.3221.351,978,120
3/5/201421.5021.5021.4521.47392,776
3/4/201421.4521.5021.4421.48295,196
3/3/201421.4221.4721.4021.46877,529
2/28/201421.3921.4321.3521.38603,203
2/27/201421.5721.5721.5021.52255,902
2/26/201421.5521.5921.5421.56389,123
2/25/201421.4721.5221.4521.48438,202
2/24/201421.5221.5521.4921.51464,027
2/21/201421.5521.5521.4921.52958,724
2/20/201421.5321.5721.5121.54377,988
2/19/201421.4721.5221.4621.51589,611
2/18/201421.4621.4721.4421.451,244,470
2/14/201421.5021.5121.4921.49526,892
2/13/201421.5521.5621.5321.532,552,120
2/12/201421.6821.6921.6421.65523,704
2/11/201421.6321.6521.5821.63594,180
2/10/201421.6521.6621.6221.63697,598
2/7/201421.7021.7121.6421.65369,612
2/6/201421.6921.7321.6721.723,575,920
2/5/201421.7921.8121.7421.75755,844
2/4/201421.7921.8121.7721.78528,006
2/3/201421.8021.8221.7421.761,813,690
1/31/201421.8221.8521.7921.831,530,970
1/30/201421.7421.7921.7221.772,343,930
1/29/201421.6021.6521.6021.63903,680
1/28/201421.6021.6521.6021.63448,173
1/27/201421.6021.6321.5821.62946,049
1/24/201421.6021.6221.5821.621,208,250
1/23/201421.6621.6721.5921.591,391,280
1/22/201421.7721.8121.7721.81347,887
1/21/201421.8221.8321.7721.78581,917
1/17/201421.7821.8421.7621.821,170,200
1/16/201421.7121.7721.7021.74638,172
1/15/201421.7721.8021.7521.76453,627
1/14/201421.6521.6721.6221.66509,360
1/13/201421.6621.6821.6221.62541,130
1/10/201421.7221.7221.6221.67486,163
1/9/201421.7921.8021.7521.76651,845
1/8/201421.7621.8221.7321.781,141,730
1/7/201421.7021.7621.6921.74947,749
1/6/201421.7321.7421.6421.68707,397
1/3/201421.6921.7521.6821.74968,837
1/2/201421.6721.6921.6421.651,220,440
12/31/201321.5221.5521.4921.52656,911
12/30/201321.5421.5421.4721.49970,833
12/27/201321.5221.6121.5021.59794,839
12/26/201321.6321.6521.6321.63270,451
12/24/201321.6621.6721.6321.64333,350
12/23/201321.6221.6321.5921.62332,972
  • Showing 301-400 of 1,254 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!