Skip to main content
Invesco DB US Dollar Index Bullish Fund (UUP)
NYSEARCA: UUP · Real-Time Price · USD
27.60
+0.27 (0.99%)
Mar 3, 2026, 10:08 AM EST - Market open

UUP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202627.5427.5827.5427.58-0.91%549,211
Mar 2, 202627.3227.4027.2827.3327.330.92%3,348,853
Feb 27, 202627.1027.1227.0527.0827.08-0.07%1,036,065
Feb 26, 202627.0927.1727.0627.1027.100.07%1,354,811
Feb 25, 202627.1427.1427.0527.0827.08-0.11%1,028,048
Feb 24, 202627.1327.1527.0927.1127.110.07%817,206
Feb 23, 202627.0727.0927.0227.0927.09-713,807
Feb 20, 202627.1427.1627.0427.0927.09-0.11%1,280,447
Feb 19, 202627.1627.1727.1027.1227.120.15%933,852
Feb 18, 202626.9927.0826.9727.0827.080.63%1,843,778
Feb 17, 202626.9527.0126.8926.9126.910.34%1,046,526
Feb 13, 202626.8226.8926.8026.8226.82-827,923
Feb 12, 202626.8126.8626.7726.8226.82-0.04%1,103,012
Feb 11, 202626.8226.8726.7626.8326.830.11%1,454,383
Feb 10, 202626.7326.8126.7326.8026.800.04%1,037,913
Feb 9, 202626.8126.8526.7826.7926.79-0.81%1,345,298
Feb 6, 202627.0227.0226.9727.0127.01-0.30%1,305,341
Feb 5, 202627.0127.0927.0027.0927.090.30%1,840,456
Feb 4, 202626.9727.0326.9527.0127.010.33%1,122,413
Feb 3, 202626.9826.9926.9026.9226.92-0.26%1,164,969
Feb 2, 202626.9627.0326.9126.9926.990.52%2,780,901
Jan 30, 202626.7326.8526.7026.8526.850.98%2,763,763
Jan 29, 202626.5726.7126.5726.5926.59-0.15%1,592,485
Jan 28, 202626.6026.7426.5626.6326.630.60%2,744,728
Jan 27, 202626.6626.6726.4026.4726.47-1.16%1,780,762
Jan 26, 202626.8126.8226.7226.7826.78-0.48%1,392,548
Jan 23, 202627.1327.1426.9126.9126.91-0.88%686,353
Jan 22, 202627.2127.2227.1227.1527.15-0.44%826,819
Jan 21, 202627.1827.3027.1827.2727.270.22%1,005,429
Jan 20, 202627.1727.2327.1527.2127.21-0.80%931,670
Jan 16, 202627.3827.4527.3727.4327.43-1,463,106
Jan 15, 202627.4127.4527.3927.4327.430.37%700,112
Jan 14, 202627.3127.3527.2827.3327.33-0.07%535,720
Jan 13, 202627.2727.3727.2727.3527.350.26%748,002
Jan 12, 202627.2527.2827.2227.2827.28-0.18%991,741
Jan 9, 202627.3027.3627.3027.3327.330.22%806,915
Jan 8, 202627.2527.2827.2227.2727.270.26%591,004
Jan 7, 202627.1527.2027.1427.2027.200.15%1,122,926
Jan 6, 202627.1027.1627.0927.1627.160.33%1,253,207
Jan 5, 202627.1727.1927.0527.0727.07-0.15%1,632,853
Jan 2, 202627.0827.1227.0427.1127.110.30%2,375,036
Dec 31, 202527.0627.1127.0327.0327.03-0.07%575,872
Dec 30, 202527.0227.0527.0027.0527.050.26%627,488
Dec 29, 202526.9627.0226.9426.9826.980.04%794,822
Dec 26, 202526.9227.0026.9226.9726.970.07%743,496
Dec 24, 202526.9426.9626.9326.9526.950.04%699,444
Dec 23, 202526.9726.9926.9326.9426.94-0.33%1,032,808
Dec 22, 202527.0227.0427.0027.0327.03-3.71%1,148,617
Dec 19, 202528.0228.0728.0128.0727.140.32%553,340
Dec 18, 202527.9328.0127.9327.9827.060.07%764,295
Dec 17, 202527.9927.9927.9227.9627.040.22%655,381
Dec 16, 202527.8527.9427.8127.9026.98-0.11%881,375
Dec 15, 202527.9127.9627.8827.9327.01-0.07%568,375
Dec 12, 202527.9527.9827.9327.9527.030.14%1,141,753
Dec 11, 202527.9027.9427.8627.9126.99-0.36%1,142,963
Dec 10, 202528.1628.1627.9828.0127.09-0.53%2,309,548
Dec 9, 202528.1428.2028.1328.1627.230.14%1,191,877
Dec 8, 202528.0828.1628.0828.1227.190.14%1,143,415
Dec 5, 202528.0828.1328.0628.0827.15-0.11%1,639,751
Dec 4, 202528.0228.1128.0228.1127.180.21%1,479,810
Dec 3, 202528.0928.1028.0228.0527.12-0.50%1,962,494
Dec 2, 202528.2228.2528.1828.1927.26-0.04%1,528,463
Dec 1, 202528.1228.2128.1128.2027.27-0.04%2,996,316
Nov 28, 202528.2728.2728.1828.2127.28-0.07%1,215,809
Nov 26, 202528.3328.3328.2228.2327.30-0.28%1,130,525
Nov 25, 202528.3228.3328.2428.3127.38-0.28%1,281,553
Nov 24, 202528.3828.4228.3728.3927.45-995,985
Nov 21, 202528.4328.4528.3728.3927.45-0.07%1,305,192
Nov 20, 202528.3528.4128.3328.4127.470.07%1,493,080
Nov 19, 202528.2928.4028.2728.3927.450.64%1,917,150
Nov 18, 202528.1828.2328.1528.2127.280.11%1,428,076
Nov 17, 202528.1728.2028.1528.1827.250.25%1,188,452
Nov 14, 202528.0728.1428.0628.1127.180.14%1,099,343
Nov 13, 202528.1028.1128.0228.0727.14-0.28%1,014,149
Nov 12, 202528.2128.2228.1328.1527.220.04%1,043,867
Nov 11, 202528.1028.1528.0928.1427.21-0.14%1,384,049
Nov 10, 202528.1728.2228.1628.1827.250.07%998,331
Nov 7, 202528.1528.1828.1128.1627.23-0.07%1,150,800
Nov 6, 202528.2428.2628.1828.1827.25-0.53%1,293,800
Nov 5, 202528.3528.3828.3228.3327.390.04%1,340,064
Nov 4, 202528.3128.3528.2828.3227.380.32%1,204,633
Nov 3, 202528.2628.2828.1828.2327.300.07%852,260
Oct 31, 202528.1628.2128.1628.2127.280.28%972,814
Oct 30, 202528.1228.1328.0828.1327.200.39%1,519,054
Oct 29, 202527.9128.0627.8528.0227.090.57%1,969,089
Oct 28, 202527.9127.9327.8427.8626.94-0.07%1,573,863
Oct 27, 202527.8927.9327.8827.8826.96-0.11%818,304
Oct 24, 202527.9127.9627.9027.9126.99-692,048
Oct 23, 202527.9527.9527.9127.9126.990.04%501,326
Oct 22, 202527.9627.9627.8727.9026.98-0.11%1,081,101
Oct 21, 202527.9127.9327.8727.9327.010.40%1,433,428
Oct 20, 202527.7827.8227.7627.8226.900.25%714,542
Oct 17, 202527.7527.8027.7427.7526.830.11%670,739
Oct 16, 202527.7927.8127.7127.7226.80-0.40%868,094
Oct 15, 202527.8927.8927.8027.8326.91-0.29%1,133,489
Oct 14, 202527.9828.0027.9027.9126.99-0.29%805,525
Oct 13, 202527.9628.0027.9527.9927.070.36%580,678
Oct 10, 202528.0128.0127.8527.8926.97-0.50%1,210,550
Oct 9, 202527.8828.0627.8828.0327.100.68%2,422,369
Oct 8, 202527.8327.9027.8127.8426.920.22%937,431