Invesco DB USD Index Bullish Fund ETF (UUP)

29.30Last Price

0.00 (0.00%)Change

Date Range:

2024-11-07 - 2025-02-07

Date	Open	High	Low	Close	Volume	Adjusted Close
2/06/2025	29.38	29.41	29.29	29.30	1,254,383	29.30
2/05/2025	29.26	29.32	29.21	29.32	1,628,246	29.32
2/04/2025	29.49	29.51	29.37	29.37	1,148,359	29.37
2/03/2025	29.73	29.78	29.54	29.64	2,501,482	29.64
1/31/2025	29.47	29.52	29.32	29.51	811,018	29.51
1/30/2025	29.30	29.44	29.28	29.39	897,078	29.39
1/29/2025	29.41	29.43	29.34	29.39	1,135,069	29.39
1/28/2025	29.32	29.36	29.31	29.33	390,076	29.33
1/27/2025	29.12	29.22	29.12	29.21	977,961	29.21
1/24/2025	29.24	29.26	29.14	29.20	10,044,752	29.20
1/23/2025	29.41	29.49	29.32	29.38	863,800	29.38
1/22/2025	29.37	29.42	29.36	29.39	1,497,365	29.39
1/21/2025	29.44	29.48	29.32	29.34	1,741,915	29.34
1/17/2025	29.69	29.73	29.58	29.72	1,072,260	29.72
1/16/2025	29.67	29.71	29.57	29.61	658,072	29.61
1/15/2025	29.53	29.70	29.50	29.61	1,056,165	29.61
1/14/2025	29.76	29.77	29.66	29.66	1,161,128	29.66
1/13/2025	29.85	29.90	29.82	29.85	1,351,193	29.85
1/10/2025	29.74	29.82	29.68	29.76	1,410,004	29.76
1/08/2025	29.65	29.66	29.58	29.61	2,158,791	29.61
1/07/2025	29.37	29.50	29.36	29.50	1,505,568	29.50
1/06/2025	29.39	29.43	29.35	29.39	3,883,286	29.39
1/03/2025	29.63	29.68	29.56	29.58	7,967,971	29.58
1/02/2025	29.51	29.70	29.49	29.67	1,380,651	29.67
12/31/2024	29.29	0.00	29.42	29.42	0	29.42
12/30/2024	29.33	29.39	29.29	29.29	775,035	29.29
12/27/2024	29.26	29.31	29.25	29.26	462,204	29.26
12/26/2024	29.34	29.35	29.28	29.31	554,621	29.31
12/24/2024	29.30	29.37	29.28	29.37	388,592	29.37
12/23/2024	29.29	29.34	29.25	29.29	818,700	29.29
12/20/2024	30.59	30.60	30.44	30.50	992,302	29.18
12/19/2024	30.57	30.69	30.55	30.67	609,177	29.35
12/18/2024	30.28	30.63	30.24	30.59	988,463	29.27
12/17/2024	30.23	30.26	30.18	30.24	392,138	28.93
12/16/2024	30.25	30.30	30.18	30.21	1,629,853	28.91
12/13/2024	30.22	30.27	30.21	30.26	1,272,767	28.95
12/12/2024	30.17	30.25	30.10	30.25	815,559	28.94
12/11/2024	30.09	30.17	30.08	30.15	1,269,353	28.85
12/10/2024	30.04	30.12	30.03	30.05	479,465	28.75
12/09/2024	29.90	30.00	29.88	29.98	1,351,716	28.69
12/06/2024	29.86	29.99	29.85	29.93	557,458	28.64
12/05/2024	29.89	29.93	29.84	29.85	1,046,944	28.56
12/04/2024	30.07	30.09	29.94	30.01	475,107	28.71
12/03/2024	29.95	30.03	29.94	30.02	375,718	28.72
12/02/2024	30.03	30.12	29.98	30.03	849,518	28.73
11/29/2024	29.91	29.94	29.85	29.85	475,175	28.56
11/27/2024	29.94	30.00	29.84	29.90	780,743	28.61
11/26/2024	30.13	30.22	30.11	30.16	904,803	28.86
11/25/2024	30.06	30.20	30.05	30.12	1,069,597	28.82
11/22/2024	30.31	30.41	30.28	30.33	337,564	29.02
11/21/2024	30.06	30.20	29.99	30.17	706,186	28.87
11/20/2024	30.05	30.12	30.05	30.07	717,873	28.77
11/19/2024	29.91	29.97	29.90	29.92	707,195	28.63
11/18/2024	30.01	30.02	29.89	29.93	1,559,084	28.64
11/15/2024	30.06	30.11	30.00	30.08	738,188	28.78
11/14/2024	30.00	30.13	29.95	30.11	678,032	28.81
11/13/2024	29.83	29.99	29.83	29.99	778,656	28.70
11/12/2024	29.80	29.89	29.79	29.82	1,604,339	28.53
11/11/2024	29.69	29.74	29.68	29.69	1,832,812	28.41
11/08/2024	29.44	29.59	29.43	29.52	439,944	28.25
11/07/2024	29.37	29.42	29.29	29.32	1,276,575	28.05