Skip to main content
Invesco DB US Dollar Index Bullish Fund (UUP)
NYSEARCA: UUP · Real-Time Price · USD
27.53
+0.08 (0.29%)
At close: Apr 28, 2026, 4:00 PM EDT
27.50
-0.03 (-0.11%)
After-hours: Apr 28, 2026, 8:00 PM EDT

UUP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.5327.5527.4927.5327.530.29%3,308,701
Apr 27, 202627.4127.4627.3927.4527.45-0.11%1,210,300
Apr 24, 202627.5027.5327.4527.4827.48-0.18%1,463,794
Apr 23, 202627.5327.5827.4727.5327.530.18%829,697
Apr 22, 202627.4427.4927.4027.4827.480.04%768,383
Apr 21, 202627.3527.4727.3427.4727.470.55%1,637,216
Apr 20, 202627.3527.3827.3027.3227.32-0.15%1,209,483
Apr 17, 202627.2427.3627.2027.3627.36-0.04%1,971,477
Apr 16, 202627.3427.3827.3327.3727.370.29%1,322,145
Apr 15, 202627.3127.3427.2827.2927.29-0.11%1,926,213
Apr 14, 202627.3027.3327.2727.3227.32-0.22%4,071,109
Apr 13, 202627.5427.5427.3827.3827.38-0.22%3,727,860
Apr 10, 202627.4227.4927.4227.4427.44-0.15%4,824,584
Apr 9, 202627.5127.5627.4427.4827.48-0.18%3,167,401
Apr 8, 202627.4527.6127.4527.5327.53-0.79%5,393,019
Apr 7, 202627.8327.8427.7327.7527.75-0.29%3,838,916
Apr 6, 202627.8127.8727.7727.8327.83-0.11%3,497,028
Apr 2, 202627.8527.8927.7827.8627.860.47%3,576,160
Apr 1, 202627.6727.7427.6327.7327.73-0.18%4,150,666
Mar 31, 202627.8527.8927.7727.7827.78-0.71%3,449,050
Mar 30, 202627.9128.0027.9127.9827.980.50%2,465,304
Mar 27, 202627.8327.8827.7827.8427.840.11%2,420,155
Mar 26, 202627.7627.8227.7227.8127.810.40%2,408,675
Mar 25, 202627.6327.7227.6327.7027.700.18%3,155,447
Mar 24, 202627.6627.7127.5827.6527.650.33%3,121,264
Mar 23, 202627.6027.6427.4827.5627.56-0.43%4,152,985
Mar 20, 202627.6627.7527.6627.6827.680.36%4,181,947
Mar 19, 202627.7927.8127.5027.5827.58-0.97%5,028,726
Mar 18, 202627.7427.8527.7027.8527.850.61%4,273,363
Mar 17, 202627.6727.7127.6427.6827.68-0.18%3,598,782
Mar 16, 202627.7427.7827.6827.7327.73-0.57%7,283,778
Mar 13, 202627.7727.9127.7527.8927.890.76%4,211,074
Mar 12, 202627.6327.7127.6227.6827.680.47%2,312,694
Mar 11, 202627.5227.5727.4727.5527.550.36%3,166,176
Mar 10, 202627.3627.4827.3427.4527.45-0.04%3,282,648
Mar 9, 202627.5127.5927.4127.4627.46-0.04%4,278,275
Mar 6, 202627.5727.5927.4427.4727.47-0.04%3,315,914
Mar 5, 202627.4927.5927.4827.4827.480.26%4,088,878
Mar 4, 202627.4227.4627.3927.4127.41-0.18%2,490,492
Mar 3, 202627.5427.6527.4527.4627.460.48%3,234,560
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