Yahoo

Mail

Singapore markets closed

Straits Times Index
3,296.89
+4.20(+0.13%)
S&P 500
5,018.39
-17.30(-0.34%)
Dow
37,903.29
+87.37(+0.23%)
Nasdaq
15,605.48
-52.34(-0.33%)
Bitcoin USD
59,013.69
+900.70(+1.55%)
CMC Crypto 200
1,269.40
-1.35(-0.11%)

Invesco DB US Dollar Index Bullish Fund (UUP)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

28.95

-0.03

(-0.10%)

At close: 04:00PM EDT

28.69

-0.26

(-0.90%)

Pre-market:

08:30AM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	28.97	28.99	28.82	28.95	28.95	3,025,000
30 Apr 2024	28.89	28.98	28.86	28.98	28.98	819,900
29 Apr 2024	28.85	28.88	28.75	28.80	28.80	783,200
26 Apr 2024	28.85	28.95	28.84	28.89	28.89	1,018,400
25 Apr 2024	28.87	28.88	28.75	28.76	28.76	639,700
24 Apr 2024	28.81	28.86	28.80	28.82	28.82	299,700
23 Apr 2024	28.88	28.89	28.76	28.79	28.79	780,900
22 Apr 2024	28.97	28.97	28.88	28.91	28.91	302,600
19 Apr 2024	28.84	28.92	28.82	28.90	28.90	831,000
18 Apr 2024	28.84	28.90	28.83	28.90	28.90	826,400
17 Apr 2024	28.88	28.92	28.80	28.84	28.84	1,293,500
16 Apr 2024	28.89	28.97	28.86	28.93	28.93	1,490,800
15 Apr 2024	28.85	28.90	28.84	28.89	28.89	614,100
12 Apr 2024	28.82	28.86	28.80	28.84	28.84	620,700
11 Apr 2024	28.56	28.69	28.56	28.61	28.61	1,112,400
10 Apr 2024	28.49	28.62	28.49	28.59	28.59	1,016,800
09 Apr 2024	28.23	28.31	28.22	28.29	28.29	600,400
08 Apr 2024	28.33	28.33	28.28	28.30	28.30	379,200
05 Apr 2024	28.41	28.43	28.31	28.34	28.34	469,200
04 Apr 2024	28.23	28.31	28.22	28.31	28.31	1,404,900
03 Apr 2024	28.41	28.42	28.29	28.31	28.31	3,024,900
02 Apr 2024	28.46	28.46	28.40	28.44	28.44	582,100
01 Apr 2024	28.38	28.51	28.37	28.48	28.48	664,400
28 Mar 2024	28.32	28.37	28.30	28.37	28.37	392,000
27 Mar 2024	28.30	28.32	28.28	28.29	28.29	209,600
26 Mar 2024	28.22	28.28	28.21	28.27	28.27	245,800
25 Mar 2024	28.25	28.26	28.22	28.25	28.25	255,200
22 Mar 2024	28.26	28.32	28.24	28.32	28.32	736,500
21 Mar 2024	28.08	28.18	28.07	28.17	28.17	719,600
20 Mar 2024	28.19	28.20	27.98	27.98	27.98	837,900
19 Mar 2024	28.12	28.14	28.09	28.11	28.11	909,000
18 Mar 2024	27.99	28.05	27.99	28.04	28.04	659,700
15 Mar 2024	27.99	28.00	27.96	27.98	27.98	396,600
14 Mar 2024	27.86	27.97	27.86	27.95	27.95	1,062,900
13 Mar 2024	27.81	27.83	27.76	27.80	27.80	304,700
12 Mar 2024	27.85	27.90	27.82	27.83	27.83	832,000
11 Mar 2024	27.79	27.83	27.78	27.81	27.81	541,900
08 Mar 2024	27.71	27.78	27.70	27.78	27.78	939,800
07 Mar 2024	27.86	27.88	27.77	27.77	27.77	1,081,500
06 Mar 2024	27.95	27.96	27.87	27.91	27.91	841,600
05 Mar 2024	28.03	28.05	27.96	28.01	28.01	1,249,300
04 Mar 2024	28.04	28.05	28.00	28.04	28.04	853,200
01 Mar 2024	28.11	28.16	28.03	28.04	28.04	779,700
29 Feb 2024	28.00	28.12	27.97	28.09	28.09	1,038,700
28 Feb 2024	28.05	28.08	28.02	28.03	28.03	502,900
27 Feb 2024	28.01	28.03	27.97	28.01	28.01	1,424,900
26 Feb 2024	27.99	28.02	27.98	27.99	27.99	636,800
23 Feb 2024	28.01	28.05	28.00	28.04	28.04	538,700
22 Feb 2024	28.06	28.08	28.02	28.02	28.02	895,300
21 Feb 2024	28.04	28.08	28.02	28.02	28.02	878,600
20 Feb 2024	28.00	28.06	27.97	28.05	28.05	1,142,700
16 Feb 2024	28.18	28.18	28.07	28.09	28.09	643,500
15 Feb 2024	28.11	28.14	28.06	28.08	28.08	948,900
14 Feb 2024	28.24	28.24	28.17	28.19	28.19	3,242,200
13 Feb 2024	28.18	28.26	28.18	28.24	28.24	3,596,900
12 Feb 2024	28.03	28.07	28.00	28.02	28.02	1,127,700
09 Feb 2024	28.02	28.03	27.98	27.99	27.99	1,118,200
08 Feb 2024	28.06	28.08	28.00	28.01	28.01	1,686,900
07 Feb 2024	28.00	28.01	27.96	27.98	27.98	849,000
06 Feb 2024	28.10	28.11	28.00	28.01	28.01	621,700
05 Feb 2024	28.06	28.13	28.06	28.09	28.09	3,422,600
02 Feb 2024	27.88	27.97	27.86	27.94	27.94	3,216,000
01 Feb 2024	27.81	27.84	27.66	27.69	27.69	3,755,500
31 Jan 2024	27.71	27.86	27.65	27.83	27.83	3,424,500
30 Jan 2024	27.76	27.83	27.73	27.76	27.76	460,600
29 Jan 2024	27.85	27.88	27.77	27.78	27.78	1,286,200
26 Jan 2024	27.74	27.78	27.71	27.78	27.78	1,154,700
25 Jan 2024	27.72	27.83	27.72	27.78	27.78	1,250,900
24 Jan 2024	27.57	27.71	27.56	27.70	27.70	851,100
23 Jan 2024	27.75	27.85	27.75	27.78	27.78	996,900
22 Jan 2024	27.69	27.73	27.66	27.71	27.71	2,171,700
19 Jan 2024	27.74	27.76	27.69	27.70	27.70	1,116,600
18 Jan 2024	27.75	27.78	27.73	27.74	27.74	2,123,700
17 Jan 2024	27.75	27.79	27.71	27.71	27.71	930,100
16 Jan 2024	27.63	27.71	27.62	27.69	27.69	1,061,500
12 Jan 2024	27.40	27.46	27.35	27.45	27.45	849,000
11 Jan 2024	27.45	27.52	27.38	27.42	27.42	1,172,800
10 Jan 2024	27.44	27.46	27.39	27.40	27.40	1,514,800
09 Jan 2024	27.39	27.48	27.38	27.45	27.45	407,200
08 Jan 2024	27.38	27.39	27.31	27.36	27.36	1,193,100
05 Jan 2024	27.43	27.44	27.26	27.41	27.41	1,082,100
04 Jan 2024	27.42	27.43	27.35	27.41	27.41	2,839,300
03 Jan 2024	27.42	27.47	27.36	27.41	27.41	1,222,900
02 Jan 2024	27.29	27.33	27.26	27.32	27.32	2,109,400
29 Dec 2023	27.08	27.10	27.02	27.09	27.09	983,400
28 Dec 2023	26.98	27.07	26.92	27.04	27.04	2,087,100
27 Dec 2023	27.04	27.04	26.93	26.95	26.95	783,700
26 Dec 2023	27.12	27.13	27.08	27.09	27.09	1,106,200
22 Dec 2023	27.11	27.17	27.07	27.15	27.15	1,511,500
21 Dec 2023	27.18	27.25	27.16	27.16	27.16	1,696,100
20 Dec 2023	27.25	27.35	27.24	27.34	27.34	2,362,500
19 Dec 2023	27.27	27.28	27.21	27.22	27.22	2,544,400
18 Dec 2023	27.32	27.37	27.31	27.34	27.34	1,916,800
18 Dec 2023	1.746 Dividend
15 Dec 2023	29.03	29.11	29.02	29.09	27.34	4,411,500
14 Dec 2023	28.99	29.01	28.86	28.90	27.17	3,746,200
13 Dec 2023	29.40	29.47	29.12	29.17	27.42	1,509,200
12 Dec 2023	29.46	29.50	29.41	29.42	27.65	1,034,200
11 Dec 2023	29.52	29.54	29.47	29.50	27.73	956,200
08 Dec 2023	29.51	29.51	29.39	29.46	27.69	1,456,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.89+4.20(+0.13%)

S&P 5005,018.39-17.30(-0.34%)

Dow37,903.29+87.37(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Bitcoin USD59,013.69+900.70(+1.55%)

CMC Crypto 2001,269.40-1.35(-0.11%)

Invesco DB US Dollar Index Bullish Fund (UUP)

Straits Times Index
3,296.89
+4.20(+0.13%)

S&P 500
5,018.39
-17.30(-0.34%)

Dow
37,903.29
+87.37(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Bitcoin USD
59,013.69
+900.70(+1.55%)

CMC Crypto 200
1,269.40
-1.35(-0.11%)