Invesco DB USD Index Bullish Fund ETF (UUP)

Last Price27.33

Change+0.06 (0.20%)

NYSE · Last Trade: Jan 9th, 1:37 PM EST

Historical Prices For Invesco DB USD Index Bullish Fund ETF (UUP)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	27.25	27.28	27.22	27.27	590,980	27.27
1/07/2026	27.15	27.20	27.14	27.20	1,122,825	27.20
1/06/2026	27.10	27.16	27.09	27.16	1,253,157	27.16
1/05/2026	27.17	27.19	27.05	27.07	1,632,442	27.07
1/02/2026	27.08	27.12	27.04	27.11	2,375,036	27.11
12/31/2025	27.06	27.11	27.03	27.03	575,872	27.03
12/30/2025	27.02	27.05	27.00	27.05	627,488	27.05
12/29/2025	26.96	27.02	26.94	26.98	794,688	26.98
12/26/2025	26.92	27.00	26.92	26.97	743,496	26.97
12/24/2025	26.94	26.96	26.93	26.95	699,444	26.95
12/23/2025	26.97	26.99	26.93	26.94	1,032,095	26.94
12/22/2025	27.02	27.04	27.00	27.03	1,148,166	27.03
12/19/2025	28.02	28.07	28.01	28.07	553,340	27.14
12/18/2025	27.93	28.00	27.93	27.98	744,240	27.06
12/17/2025	27.99	27.99	27.91	27.96	647,706	27.04
12/16/2025	27.85	27.93	27.81	27.90	881,370	26.98
12/15/2025	27.91	27.96	27.88	27.93	568,375	27.01
12/12/2025	27.95	27.98	27.93	27.95	1,141,753	27.03
12/11/2025	27.90	27.93	27.86	27.91	1,141,413	26.99
12/10/2025	28.16	28.16	27.98	28.01	2,308,859	27.09
12/09/2025	28.14	28.20	28.13	28.16	1,191,650	27.23
12/08/2025	28.08	28.16	28.08	28.12	1,143,414	27.19
12/05/2025	28.08	28.13	28.06	28.08	1,639,751	27.15
12/04/2025	28.02	28.11	28.02	28.11	1,479,805	27.18
12/03/2025	28.09	28.10	28.02	28.05	1,962,488	27.12
12/02/2025	28.22	28.25	28.18	28.19	1,528,279	27.26
12/01/2025	28.12	28.21	28.11	28.20	2,996,315	27.27
11/28/2025	28.27	28.27	28.18	28.21	1,215,809	27.28
11/26/2025	28.33	28.33	28.22	28.23	1,130,525	27.30
11/25/2025	28.32	28.33	28.24	28.31	1,280,813	27.38
11/24/2025	28.38	28.42	28.37	28.39	995,479	27.45
11/21/2025	28.43	28.45	28.37	28.39	1,305,192	27.45
11/20/2025	28.35	28.41	28.33	28.41	1,492,866	27.47
11/19/2025	28.29	28.40	28.27	28.39	1,906,648	27.45
11/18/2025	28.18	28.23	28.15	28.21	1,427,292	27.28
11/17/2025	28.17	28.20	28.15	28.18	1,184,168	27.25
11/14/2025	28.07	28.14	28.06	28.11	1,099,343	27.18
11/13/2025	28.10	28.11	28.02	28.07	1,014,097	27.14
11/12/2025	28.21	28.22	28.13	28.15	1,043,836	27.22
11/11/2025	28.10	28.14	28.09	28.14	1,383,949	27.21
11/10/2025	28.17	28.21	28.16	28.18	997,936	27.25
11/07/2025	28.15	28.18	28.11	28.16	1,150,800	27.23
11/06/2025	28.24	28.26	28.18	28.18	1,261,700	27.25
11/05/2025	28.35	28.38	28.32	28.33	1,339,820	27.39
11/04/2025	28.31	28.35	28.28	28.32	1,200,239	27.38
11/03/2025	28.26	28.28	28.18	28.23	850,621	27.30
10/31/2025	28.16	28.21	28.16	28.21	972,814	27.28
10/30/2025	28.12	28.13	28.07	28.13	1,513,259	27.20
10/29/2025	27.91	28.06	27.85	28.02	1,968,802	27.09
10/28/2025	27.91	27.93	27.84	27.86	1,573,862	26.94
10/27/2025	27.89	27.93	27.88	27.88	818,028	26.96
10/24/2025	27.91	27.95	27.90	27.91	692,048	26.99
10/23/2025	27.95	27.95	27.91	27.91	501,324	26.99
10/22/2025	27.96	27.96	27.87	27.90	1,081,101	26.98
10/21/2025	27.91	27.93	27.87	27.93	1,433,403	27.01
10/20/2025	27.78	27.82	27.76	27.82	713,879	26.90
10/17/2025	27.75	27.80	27.74	27.75	670,739	26.83
10/16/2025	27.79	27.81	27.71	27.72	866,085	26.80
10/15/2025	27.89	27.89	27.80	27.83	1,133,489	26.91
10/14/2025	27.98	28.00	27.90	27.91	805,525	26.99
10/13/2025	27.96	28.00	27.95	27.99	579,673	27.07
10/10/2025	28.01	28.01	27.85	27.89	1,210,550	26.97
10/09/2025	27.88	28.06	27.88	28.03	2,418,858	27.10