Invesco DB US Dollar Index Bullish Fund (UUP)

NYSEARCA: UUP · Real-Time Price · USD

28.46

-0.02 (-0.07%)

At close: Jun 26, 2026, 4:00 PM EDT

28.41

-0.05 (-0.18%)

After-hours: Jun 26, 2026, 8:00 PM EDT

UUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	28.39	28.47	28.38	28.46	28.46	-0.07%	1,890,064
Jun 25, 2026	28.49	28.51	28.44	28.48	28.48	-0.18%	2,075,577
Jun 24, 2026	28.54	28.56	28.49	28.53	28.53	0.28%	2,039,410
Jun 23, 2026	28.43	28.48	28.40	28.45	28.45	0.32%	2,492,163
Jun 22, 2026	28.34	28.37	28.29	28.36	28.36	0.21%	2,513,380
Jun 18, 2026	28.23	28.32	28.21	28.30	28.30	0.43%	2,053,994
Jun 17, 2026	27.94	28.22	27.94	28.18	28.18	0.90%	2,959,508
Jun 16, 2026	27.96	27.97	27.89	27.93	27.93	-0.14%	1,794,167
Jun 15, 2026	27.89	27.97	27.87	27.97	27.97	0.07%	4,139,449
Jun 12, 2026	27.96	27.99	27.94	27.95	27.95	-	2,224,841
Jun 11, 2026	28.08	28.13	27.92	27.95	27.95	-0.36%	2,646,611
Jun 10, 2026	27.98	28.05	27.95	28.05	28.05	0.14%	1,739,212
Jun 9, 2026	27.96	28.05	27.94	28.01	28.01	-0.07%	2,006,620
Jun 8, 2026	27.99	28.04	27.97	28.03	28.03	0.04%	2,421,677
Jun 5, 2026	27.92	28.05	27.90	28.02	28.02	0.65%	2,004,521
Jun 4, 2026	27.79	27.85	27.78	27.84	27.84	-0.07%	880,080
Jun 3, 2026	27.86	27.88	27.83	27.86	27.86	0.36%	1,724,922
Jun 2, 2026	27.74	27.81	27.74	27.76	27.76	-	2,047,676
Jun 1, 2026	27.77	27.83	27.75	27.76	27.76	0.36%	2,057,402
May 29, 2026	27.71	27.74	27.63	27.66	27.66	-0.14%	4,609,785
May 28, 2026	27.77	27.79	27.69	27.70	27.70	-0.18%	2,942,054
May 27, 2026	27.72	27.79	27.71	27.75	27.75	-	2,693,251
May 26, 2026	27.75	27.78	27.73	27.75	27.75	-0.07%	1,929,212
May 22, 2026	27.76	27.82	27.75	27.77	27.77	0.14%	2,021,737
May 21, 2026	27.80	27.83	27.71	27.73	27.73	-	1,831,596
May 20, 2026	27.79	27.82	27.67	27.73	27.73	-0.22%	2,509,130
May 19, 2026	27.79	27.81	27.76	27.79	27.79	0.32%	1,912,143
May 18, 2026	27.68	27.73	27.67	27.70	27.70	-0.25%	2,992,076
May 15, 2026	27.72	27.77	27.71	27.77	27.77	0.54%	1,851,111
May 14, 2026	27.55	27.63	27.54	27.62	27.62	0.40%	2,309,310
May 13, 2026	27.52	27.54	27.50	27.51	27.51	0.22%	2,113,638
May 12, 2026	27.48	27.51	27.44	27.45	27.45	0.37%	2,008,038
May 11, 2026	27.35	27.36	27.33	27.35	27.35	0.04%	959,218
May 8, 2026	27.32	27.35	27.31	27.34	27.34	-0.26%	1,070,318
May 7, 2026	27.32	27.41	27.30	27.41	27.41	0.22%	1,528,575
May 6, 2026	27.34	27.37	27.32	27.35	27.35	-0.55%	2,479,297
May 5, 2026	27.48	27.50	27.44	27.50	27.50	0.07%	691,858
May 4, 2026	27.43	27.51	27.42	27.48	27.48	0.26%	1,855,890
May 1, 2026	27.33	27.42	27.26	27.41	27.41	0.18%	2,575,481
Apr 30, 2026	27.48	27.50	27.34	27.36	27.36	-0.91%	3,653,131
Apr 29, 2026	27.56	27.63	27.55	27.61	27.61	0.29%	2,659,170
Apr 28, 2026	27.53	27.55	27.49	27.53	27.53	0.29%	3,308,723
Apr 27, 2026	27.41	27.46	27.39	27.45	27.45	-0.11%	1,210,303
Apr 24, 2026	27.50	27.53	27.45	27.48	27.48	-0.18%	1,463,799
Apr 23, 2026	27.53	27.58	27.47	27.53	27.53	0.18%	830,311
Apr 22, 2026	27.44	27.49	27.40	27.48	27.48	0.04%	768,540
Apr 21, 2026	27.35	27.47	27.34	27.47	27.47	0.55%	1,641,316
Apr 20, 2026	27.35	27.38	27.30	27.32	27.32	-0.15%	1,209,512
Apr 17, 2026	27.24	27.36	27.20	27.36	27.36	-0.04%	1,974,665
Apr 16, 2026	27.34	27.38	27.33	27.37	27.37	0.29%	1,324,749
Apr 15, 2026	27.31	27.34	27.28	27.29	27.29	-0.11%	1,926,255
Apr 14, 2026	27.30	27.33	27.27	27.32	27.32	-0.22%	4,075,735
Apr 13, 2026	27.54	27.54	27.38	27.38	27.38	-0.22%	3,728,946
Apr 10, 2026	27.42	27.49	27.42	27.44	27.44	-0.15%	4,866,157
Apr 9, 2026	27.51	27.56	27.44	27.48	27.48	-0.18%	3,167,619
Apr 8, 2026	27.45	27.61	27.45	27.53	27.53	-0.79%	5,402,975
Apr 7, 2026	27.83	27.84	27.73	27.75	27.75	-0.29%	3,871,922
Apr 6, 2026	27.81	27.87	27.77	27.83	27.83	-0.11%	3,497,244
Apr 2, 2026	27.85	27.89	27.78	27.86	27.86	0.47%	3,579,388
Apr 1, 2026	27.67	27.74	27.63	27.73	27.73	-0.18%	4,154,910
Mar 31, 2026	27.85	27.89	27.77	27.78	27.78	-0.71%	3,450,272
Mar 30, 2026	27.91	28.00	27.91	27.98	27.98	0.50%	2,470,839
Mar 27, 2026	27.83	27.88	27.78	27.84	27.84	0.11%	2,421,260
Mar 26, 2026	27.76	27.82	27.72	27.81	27.81	0.40%	2,410,180
Mar 25, 2026	27.63	27.72	27.63	27.70	27.70	0.18%	3,161,360
Mar 24, 2026	27.66	27.71	27.58	27.65	27.65	0.33%	3,132,183
Mar 23, 2026	27.60	27.64	27.48	27.56	27.56	-0.43%	4,152,985
Mar 20, 2026	27.66	27.75	27.66	27.68	27.68	0.36%	4,216,880
Mar 19, 2026	27.79	27.81	27.50	27.58	27.58	-0.97%	5,031,416
Mar 18, 2026	27.74	27.85	27.70	27.85	27.85	0.61%	4,278,505
Mar 17, 2026	27.67	27.71	27.64	27.68	27.68	-0.18%	3,599,414
Mar 16, 2026	27.74	27.78	27.68	27.73	27.73	-0.57%	7,286,159
Mar 13, 2026	27.77	27.91	27.75	27.89	27.89	0.76%	4,225,696
Mar 12, 2026	27.63	27.71	27.62	27.68	27.68	0.47%	2,316,085
Mar 11, 2026	27.52	27.57	27.47	27.55	27.55	0.36%	3,203,225
Mar 10, 2026	27.36	27.48	27.34	27.45	27.45	-0.04%	3,283,509
Mar 9, 2026	27.51	27.59	27.41	27.46	27.46	-0.04%	4,290,514
Mar 6, 2026	27.57	27.59	27.44	27.47	27.47	-0.04%	3,315,917
Mar 5, 2026	27.49	27.59	27.48	27.48	27.48	0.26%	4,091,313
Mar 4, 2026	27.42	27.46	27.39	27.41	27.41	-0.18%	2,493,262
Mar 3, 2026	27.54	27.65	27.45	27.46	27.46	0.48%	3,237,226
Mar 2, 2026	27.32	27.40	27.28	27.33	27.33	0.92%	3,348,964
Feb 27, 2026	27.10	27.12	27.05	27.08	27.08	-0.07%	1,037,373
Feb 26, 2026	27.09	27.17	27.06	27.10	27.10	0.07%	1,355,076
Feb 25, 2026	27.14	27.14	27.05	27.08	27.08	-0.11%	1,029,118
Feb 24, 2026	27.13	27.15	27.09	27.11	27.11	0.07%	817,346
Feb 23, 2026	27.07	27.09	27.02	27.09	27.09	-	713,807
Feb 20, 2026	27.14	27.16	27.04	27.09	27.09	-0.11%	1,281,572
Feb 19, 2026	27.16	27.17	27.10	27.12	27.12	0.15%	937,769
Feb 18, 2026	26.99	27.08	26.97	27.08	27.08	0.63%	1,865,715
Feb 17, 2026	26.95	27.01	26.89	26.91	26.91	0.34%	1,048,619
Feb 13, 2026	26.82	26.89	26.80	26.82	26.82	-	840,570
Feb 12, 2026	26.81	26.86	26.77	26.82	26.82	-0.04%	1,103,152
Feb 11, 2026	26.82	26.87	26.76	26.83	26.83	0.11%	1,454,386
Feb 10, 2026	26.73	26.81	26.73	26.80	26.80	0.04%	1,037,913
Feb 9, 2026	26.81	26.85	26.78	26.79	26.79	-0.81%	1,345,298
Feb 6, 2026	27.02	27.02	26.97	27.01	27.01	-0.30%	1,305,341
Feb 5, 2026	27.01	27.09	27.00	27.09	27.09	0.30%	1,840,456
Feb 4, 2026	26.97	27.03	26.95	27.01	27.01	0.33%	1,122,413
Feb 3, 2026	26.98	26.99	26.90	26.92	26.92	-0.26%	1,164,969