Invesco DB USD Index Bullish Fund ETF (UUP)

Last Price26.95

Change+0.01 (0.04%)

NYSE · Last Trade: Dec 25th, 8:31 AM EST

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

Date Range:

2025-09-25 - 2025-12-25

Date	Open	High	Low	Close	Volume	Adjusted Close
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	28.07
12/18/2025	27.93	28.00	27.93	27.98	744,240	27.98
12/17/2025	27.99	27.99	27.91	27.96	647,706	27.96
12/16/2025	27.85	27.93	27.81	27.90	881,370	27.90
12/15/2025	27.91	27.96	27.88	27.93	568,375	27.93
12/12/2025	27.95	27.98	27.93	27.95	1,141,753	27.95
12/11/2025	27.90	27.93	27.86	27.91	1,141,413	27.91
12/10/2025	28.16	28.16	27.98	28.01	2,308,859	28.01
12/09/2025	28.14	28.20	28.13	28.16	1,191,650	28.16
12/08/2025	28.08	28.16	28.08	28.12	1,143,414	28.12
12/05/2025	28.08	28.13	28.06	28.08	1,639,751	28.08
12/04/2025	28.02	28.11	28.02	28.11	1,479,805	28.11
12/03/2025	28.09	28.10	28.02	28.05	1,962,488	28.05
12/02/2025	28.22	28.25	28.18	28.19	1,528,279	28.19
12/01/2025	28.12	28.21	28.11	28.20	2,996,315	28.20
11/28/2025	28.27	28.27	28.18	28.21	1,215,809	28.21
11/26/2025	28.33	28.33	28.22	28.23	1,130,525	28.23
11/25/2025	28.32	28.33	28.24	28.31	1,280,813	28.31
11/24/2025	28.38	28.42	28.37	28.39	995,479	28.39
11/21/2025	28.43	28.45	28.37	28.39	1,305,192	28.39
11/20/2025	28.35	28.41	28.33	28.41	1,492,866	28.41
11/19/2025	28.29	28.40	28.27	28.39	1,906,648	28.39
11/18/2025	28.18	28.23	28.15	28.21	1,427,292	28.21
11/17/2025	28.17	28.20	28.15	28.18	1,184,168	28.18
11/14/2025	28.07	28.14	28.06	28.11	1,099,343	28.11
11/13/2025	28.10	28.11	28.02	28.07	1,014,097	28.07
11/12/2025	28.21	28.22	28.13	28.15	1,043,836	28.15
11/11/2025	28.10	28.14	28.09	28.14	1,383,949	28.14
11/10/2025	28.17	28.21	28.16	28.18	997,936	28.18
11/07/2025	28.15	28.18	28.11	28.16	1,150,800	28.16
11/06/2025	28.24	28.26	28.18	28.18	1,261,700	28.18
11/05/2025	28.35	28.38	28.32	28.33	1,339,820	28.33
11/04/2025	28.31	28.35	28.28	28.32	1,200,239	28.32
11/03/2025	28.26	28.28	28.18	28.23	850,621	28.23
10/31/2025	28.16	28.21	28.16	28.21	972,814	28.21
10/30/2025	28.12	28.13	28.07	28.13	1,513,259	28.13
10/29/2025	27.91	28.06	27.85	28.02	1,968,802	28.02
10/28/2025	27.91	27.93	27.84	27.86	1,573,862	27.86
10/27/2025	27.89	27.93	27.88	27.88	818,028	27.88
10/24/2025	27.91	27.95	27.90	27.91	692,048	27.91
10/23/2025	27.95	27.95	27.91	27.91	501,324	27.91
10/22/2025	27.96	27.96	27.87	27.90	1,081,101	27.90
10/21/2025	27.91	27.93	27.87	27.93	1,433,403	27.93
10/20/2025	27.78	27.82	27.76	27.82	713,879	27.82
10/17/2025	27.75	27.80	27.74	27.75	670,739	27.75
10/16/2025	27.79	27.81	27.71	27.72	866,085	27.72
10/15/2025	27.89	27.89	27.80	27.83	1,133,489	27.83
10/14/2025	27.98	28.00	27.90	27.91	805,525	27.91
10/13/2025	27.96	28.00	27.95	27.99	579,673	27.99
10/10/2025	28.01	28.01	27.85	27.89	1,210,550	27.89
10/09/2025	27.88	28.06	27.88	28.03	2,418,858	28.03
10/08/2025	27.83	27.90	27.81	27.84	937,431	27.84
10/07/2025	27.72	27.78	27.69	27.78	888,912	27.78
10/06/2025	27.66	27.67	27.59	27.62	967,760	27.62
10/03/2025	27.51	27.53	27.47	27.49	707,686	27.49
10/02/2025	27.48	27.61	27.48	27.54	948,979	27.54
10/01/2025	27.43	27.53	27.41	27.50	1,273,370	27.50
9/30/2025	27.53	27.54	27.46	27.51	1,106,817	27.51
9/29/2025	27.51	27.56	27.50	27.54	748,837	27.54
9/26/2025	27.66	27.66	27.59	27.60	605,780	27.60
9/25/2025	27.59	27.72	27.59	27.70	1,273,576	27.70