$25.94 +0.06 (%) PS DB US Dollar Shs -

Dec. 6, 2016 | 10:58 AM

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
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
7/16/201525.5625.5725.4625.562,288,960
7/15/201525.3925.4725.3925.421,598,620
7/14/201525.2425.3325.2425.31611,986
7/13/201525.2925.3625.2625.351,643,470
7/10/201525.0425.1725.0325.102,044,150
7/9/201525.2225.3425.2125.283,374,940
7/8/201525.2225.2825.1825.201,298,360
7/7/201525.4425.4625.2525.303,096,960
7/6/201525.2925.2925.1525.221,954,760
7/2/201525.1825.1925.1225.173,496,780
7/1/201525.1625.2525.1225.232,330,210
6/30/201524.9125.0724.9125.037,634,070
6/29/201525.0325.0624.8024.863,796,050
6/26/201525.0325.0724.9625.001,349,400
6/25/201524.9524.9824.9224.932,613,480
6/24/201525.0125.0324.9324.971,201,060
6/23/201525.0525.0624.9425.022,062,320
6/22/201524.6724.7524.6124.734,485,350
6/19/201524.6824.7124.6424.681,866,050
6/18/201524.5524.7024.5424.623,449,440
6/17/201524.8724.9724.6724.703,489,330
6/16/201524.9224.9724.8924.922,510,210
6/15/201525.0125.0124.8624.873,983,750
6/12/201524.9925.0124.8424.891,882,310
6/11/201524.9925.0524.8924.912,166,770
6/10/201524.8024.9124.7924.843,695,610
6/9/201525.0525.0924.9524.981,720,810
6/8/201525.1725.1924.9925.012,181,900
6/5/201525.4425.4625.2625.309,123,690
6/4/201525.0625.1024.9725.082,653,690
6/3/201525.2125.2125.0225.052,798,070
6/2/201525.2925.3025.1325.222,613,040
6/1/201525.4925.6725.4725.611,924,190
5/29/201525.4925.5325.4225.461,380,590
5/28/201525.6125.6725.4725.502,598,540
5/27/201525.6725.6825.5325.572,553,490
5/26/201525.5325.5925.4925.563,438,290
5/22/201525.2225.3025.2225.282,198,470
5/21/201525.0625.0925.0225.051,373,500
5/20/201525.1125.1725.0425.093,120,730
5/19/201525.0625.0925.0125.042,874,910
5/18/201524.6324.7724.6324.751,648,870
5/15/201524.6624.6824.4724.512,638,400
5/14/201524.5024.6424.5024.552,641,320
5/13/201524.6824.7024.5624.633,241,200
5/12/201524.8524.8624.7824.851,658,060
5/11/201525.0125.0224.9524.991,624,500
5/8/201524.8724.9924.8524.912,066,760
5/7/201524.8524.9324.8324.885,211,290
5/6/201524.8324.8524.6924.754,300,310
5/5/201525.1025.1424.9825.034,566,840
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center