UUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.08	28.13	28.06	28.08	28.08	-0.11%	1,639,365
Dec 4, 2025	28.02	28.11	28.02	28.11	28.11	0.21%	1,459,247
Dec 3, 2025	28.09	28.10	28.02	28.05	28.05	-0.50%	1,962,383
Dec 2, 2025	28.22	28.25	28.18	28.19	28.19	-0.04%	1,527,775
Dec 1, 2025	28.12	28.21	28.11	28.20	28.20	-0.04%	2,996,315
Nov 28, 2025	28.27	28.27	28.18	28.21	28.21	-0.07%	1,213,814
Nov 26, 2025	28.33	28.33	28.22	28.23	28.23	-0.28%	1,128,217
Nov 25, 2025	28.32	28.33	28.24	28.31	28.31	-0.28%	1,281,049
Nov 24, 2025	28.38	28.42	28.37	28.39	28.39	-	994,907
Nov 21, 2025	28.43	28.45	28.37	28.39	28.39	-0.07%	1,302,392
Nov 20, 2025	28.35	28.41	28.33	28.41	28.41	0.07%	1,492,866
Nov 19, 2025	28.29	28.40	28.27	28.39	28.39	0.64%	1,917,150
Nov 18, 2025	28.18	28.23	28.15	28.21	28.21	0.11%	1,428,076
Nov 17, 2025	28.17	28.20	28.15	28.18	28.18	0.25%	1,188,452
Nov 14, 2025	28.07	28.14	28.06	28.11	28.11	0.14%	1,099,343
Nov 13, 2025	28.10	28.11	28.02	28.07	28.07	-0.28%	1,014,149
Nov 12, 2025	28.21	28.22	28.13	28.15	28.15	0.04%	1,043,867
Nov 11, 2025	28.10	28.15	28.09	28.14	28.14	-0.14%	1,384,049
Nov 10, 2025	28.17	28.22	28.16	28.18	28.18	0.07%	998,331
Nov 7, 2025	28.15	28.18	28.11	28.16	28.16	-0.07%	1,150,800
Nov 6, 2025	28.24	28.26	28.18	28.18	28.18	-0.53%	1,293,800
Nov 5, 2025	28.35	28.38	28.32	28.33	28.33	0.04%	1,340,064
Nov 4, 2025	28.31	28.35	28.28	28.32	28.32	0.32%	1,204,633
Nov 3, 2025	28.26	28.28	28.18	28.23	28.23	0.07%	852,260
Oct 31, 2025	28.16	28.21	28.16	28.21	28.21	0.28%	972,814
Oct 30, 2025	28.12	28.13	28.08	28.13	28.13	0.39%	1,519,054
Oct 29, 2025	27.91	28.06	27.85	28.02	28.02	0.57%	1,969,089
Oct 28, 2025	27.91	27.93	27.84	27.86	27.86	-0.07%	1,573,863
Oct 27, 2025	27.89	27.93	27.88	27.88	27.88	-0.11%	818,304
Oct 24, 2025	27.91	27.96	27.90	27.91	27.91	-	692,048
Oct 23, 2025	27.95	27.95	27.91	27.91	27.91	0.04%	501,326
Oct 22, 2025	27.96	27.96	27.87	27.90	27.90	-0.11%	1,081,101
Oct 21, 2025	27.91	27.93	27.87	27.93	27.93	0.40%	1,433,428
Oct 20, 2025	27.78	27.82	27.76	27.82	27.82	0.25%	714,542
Oct 17, 2025	27.75	27.80	27.74	27.75	27.75	0.11%	670,739
Oct 16, 2025	27.79	27.81	27.71	27.72	27.72	-0.40%	868,094
Oct 15, 2025	27.89	27.89	27.80	27.83	27.83	-0.29%	1,133,489
Oct 14, 2025	27.98	28.00	27.90	27.91	27.91	-0.29%	805,525
Oct 13, 2025	27.96	28.00	27.95	27.99	27.99	0.36%	580,678
Oct 10, 2025	28.01	28.01	27.85	27.89	27.89	-0.50%	1,210,550
Oct 9, 2025	27.88	28.06	27.88	28.03	28.03	0.68%	2,422,369
Oct 8, 2025	27.83	27.90	27.81	27.84	27.84	0.22%	937,431
Oct 7, 2025	27.72	27.78	27.69	27.78	27.78	0.58%	891,043
Oct 6, 2025	27.66	27.67	27.59	27.62	27.62	0.47%	967,771
Oct 3, 2025	27.51	27.53	27.47	27.49	27.49	-0.18%	707,686
Oct 2, 2025	27.48	27.61	27.48	27.54	27.54	0.15%	949,498
Oct 1, 2025	27.43	27.53	27.42	27.50	27.50	-0.04%	1,273,375
Sep 30, 2025	27.53	27.54	27.46	27.51	27.51	-0.11%	1,106,837
Sep 29, 2025	27.51	27.56	27.50	27.54	27.54	-0.22%	748,837
Sep 26, 2025	27.66	27.66	27.59	27.60	27.60	-0.36%	605,780
Sep 25, 2025	27.59	27.72	27.59	27.70	27.70	0.69%	1,273,581
Sep 24, 2025	27.49	27.52	27.47	27.51	27.51	0.73%	802,159
Sep 23, 2025	27.35	27.37	27.30	27.31	27.31	-0.07%	886,100
Sep 22, 2025	27.36	27.41	27.33	27.33	27.33	-0.36%	805,541
Sep 19, 2025	27.42	27.44	27.38	27.43	27.43	0.29%	715,361
Sep 18, 2025	27.33	27.41	27.32	27.35	27.35	0.48%	1,542,066
Sep 17, 2025	27.17	27.23	27.01	27.22	27.22	0.33%	1,662,187
Sep 16, 2025	27.21	27.22	27.11	27.13	27.13	-0.62%	875,068
Sep 15, 2025	27.34	27.36	27.30	27.30	27.30	-0.33%	587,211
Sep 12, 2025	27.45	27.45	27.38	27.39	27.39	0.15%	1,069,984
Sep 11, 2025	27.41	27.41	27.35	27.35	27.35	-0.33%	925,975
Sep 10, 2025	27.41	27.45	27.37	27.44	27.44	0.07%	465,546
Sep 9, 2025	27.33	27.43	27.29	27.42	27.42	0.40%	385,171
Sep 8, 2025	27.33	27.38	27.31	27.31	27.31	-0.33%	513,891
Sep 5, 2025	27.38	27.42	27.31	27.40	27.40	-0.51%	1,127,438
Sep 4, 2025	27.53	27.59	27.53	27.54	27.54	0.15%	906,043
Sep 3, 2025	27.53	27.56	27.46	27.50	27.50	-0.18%	577,170
Sep 2, 2025	27.57	27.57	27.46	27.55	27.55	0.66%	931,749
Aug 29, 2025	27.46	27.47	27.37	27.37	27.37	-0.07%	661,863
Aug 28, 2025	27.44	27.46	27.36	27.39	27.39	-0.36%	819,406
Aug 27, 2025	27.61	27.61	27.47	27.49	27.49	0.04%	524,022
Aug 26, 2025	27.49	27.51	27.45	27.48	27.48	-0.25%	675,492
Aug 25, 2025	27.39	27.57	27.37	27.55	27.55	0.80%	791,297
Aug 22, 2025	27.61	27.62	27.29	27.33	27.33	-0.98%	1,553,091
Aug 21, 2025	27.50	27.60	27.50	27.60	27.60	0.51%	1,186,365
Aug 20, 2025	27.45	27.47	27.42	27.46	27.46	-0.07%	658,659
Aug 19, 2025	27.42	27.48	27.41	27.48	27.48	0.26%	582,282
Aug 18, 2025	27.39	27.44	27.39	27.41	27.41	0.26%	645,966
Aug 15, 2025	27.34	27.36	27.31	27.34	27.34	-0.33%	660,551
Aug 14, 2025	27.41	27.47	27.40	27.43	27.43	0.37%	657,099
Aug 13, 2025	27.33	27.33	27.27	27.33	27.33	-0.26%	962,304
Aug 12, 2025	27.51	27.51	27.34	27.40	27.40	-0.51%	863,149
Aug 11, 2025	27.50	27.56	27.48	27.54	27.54	0.40%	1,225,238
Aug 8, 2025	27.42	27.45	27.39	27.43	27.43	0.18%	490,936
Aug 7, 2025	27.41	27.49	27.38	27.38	27.38	-0.07%	1,405,546
Aug 6, 2025	27.47	27.48	27.37	27.40	27.40	-0.58%	1,137,477
Aug 5, 2025	27.59	27.63	27.53	27.56	27.56	-	1,073,681
Aug 4, 2025	27.52	27.58	27.50	27.56	27.56	-0.04%	935,557
Aug 1, 2025	27.57	27.66	27.53	27.57	27.57	-1.18%	3,105,636
Jul 31, 2025	27.90	27.92	27.82	27.90	27.90	0.22%	1,316,258
Jul 30, 2025	27.76	27.86	27.67	27.84	27.84	0.98%	1,900,263
Jul 29, 2025	27.62	27.64	27.55	27.57	27.57	0.25%	1,876,416
Jul 28, 2025	27.40	27.51	27.37	27.50	27.50	1.14%	1,843,222
Jul 25, 2025	27.25	27.28	27.19	27.19	27.19	0.22%	870,998
Jul 24, 2025	27.10	27.14	27.05	27.13	27.13	0.26%	895,141
Jul 23, 2025	27.16	27.18	27.05	27.06	27.06	-0.15%	2,129,521
Jul 22, 2025	27.23	27.25	27.09	27.10	27.10	-0.51%	1,688,577
Jul 21, 2025	27.30	27.32	27.19	27.24	27.24	-0.66%	2,401,320
Jul 18, 2025	27.33	27.42	27.31	27.42	27.42	-0.15%	910,762
Jul 17, 2025	27.46	27.49	27.44	27.46	27.46	0.44%	1,520,159