Invesco DB USD Index Bullish Fund ETF (UUP)

28.50Last Price

-0.35 (-1.21%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	28.58	28.60	28.48	28.50	1,373,467	28.50
3/04/2025	29.01	29.06	28.84	28.85	971,064	28.85
3/03/2025	29.16	29.18	29.08	29.11	1,346,660	29.11
2/28/2025	29.30	29.40	29.27	29.39	2,018,271	29.39
2/27/2025	29.22	29.29	29.19	29.26	1,074,511	29.26
2/26/2025	29.07	29.10	28.98	29.05	610,396	29.05
2/25/2025	29.03	29.07	28.97	28.99	1,099,285	28.99
2/24/2025	29.09	29.13	29.04	29.10	885,539	29.10
2/21/2025	29.09	29.11	29.04	29.08	680,637	29.08
2/20/2025	29.13	29.14	28.98	28.98	1,311,316	28.98
2/19/2025	29.22	29.29	29.19	29.21	518,584	29.21
2/18/2025	29.17	29.21	29.14	29.18	1,484,882	29.18
2/14/2025	29.08	29.12	29.05	29.12	658,593	29.12
2/13/2025	29.38	29.40	29.17	29.20	1,642,607	29.20
2/12/2025	29.49	29.54	29.33	29.44	865,644	29.44
2/11/2025	29.46	29.48	29.36	29.42	973,411	29.42
2/10/2025	29.51	29.53	29.47	29.52	754,227	29.52
2/07/2025	29.32	29.49	29.31	29.43	1,054,527	29.43
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