PowerShares DB USD Index Bullish Historical Stock Prices

(ETF)
UUP 
$25.19
*  
0.26
1.04%
Get UUP Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading UUP now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  25.10  25.22  25.08  25.19 1,625,166
02/26/2015 25.09 25.22 25.08 25.19 1,625,166
02/25/2015 24.95 25.03 24.91 24.93 1,103,997
02/24/2015 25.04 25.12 24.9701 24.98 1,096,330
02/23/2015 25.01 25.06 24.99 25.03 2,062,096
02/20/2015 25.06 25.08 24.875 24.96 1,902,489
02/19/2015 24.94 24.98 24.92 24.98 523,776
02/18/2015 24.92 25.02 24.86 24.89 1,736,227
02/17/2015 24.87 24.95 24.86 24.88 754,001
02/13/2015 24.89 24.93 24.85 24.91 1,038,770
02/12/2015 25 25.02 24.8701 24.92 1,878,613
02/11/2015 25.1 25.18 25.09 25.16 2,328,702
02/10/2015 25.07 25.1 25.04 25.07 1,133,848
02/09/2015 25.05 25.06 24.98 25.04 1,661,761
02/06/2015 25 25.09 24.98 25.06 2,861,876
02/05/2015 24.85 24.87 24.73 24.76 922,779
02/04/2015 24.85 24.95 24.85 24.94 1,158,525
02/03/2015 24.91 24.93 24.69 24.79 4,194,022
02/02/2015 25.1 25.11 25.02 25.08 1,816,059
01/30/2015 25.13 25.16 25.095 25.13 1,740,924
01/29/2015 25.06 25.19 25 25.1 1,564,488
01/28/2015 24.99 25.1 24.94 25.08 1,987,048
01/27/2015 24.96 25 24.85 24.93 2,282,138
01/26/2015 25.2 25.2 25.1101 25.17 2,516,604
01/23/2015 25.2 25.21 25.06 25.21 2,381,721
01/22/2015 24.76 25.01 24.69 24.99 3,542,673
01/21/2015 24.5 24.68 24.43 24.62 2,895,508
01/20/2015 24.61 24.7 24.6 24.69 1,526,868
01/16/2015 24.6 24.74 24.55 24.59 3,105,912
01/15/2015 24.43 24.58 24.4 24.48 2,587,517
01/14/2015 24.36 24.43 24.34 24.4 1,373,066
01/13/2015 24.47 24.5 24.41 24.45 1,003,610
01/12/2015 24.43 24.44 24.36 24.38 1,938,690
01/09/2015 24.5 24.504 24.36 24.38 2,319,988
01/08/2015 24.49 24.5 24.42 24.49 1,685,495
01/07/2015 24.43 24.47 24.3438 24.39 2,383,566
01/06/2015 24.3 24.31 24.19 24.3 2,262,695
01/05/2015 24.31 24.31 24.22 24.25 2,855,503
01/02/2015 24.12 24.2 24.11 24.2 1,887,518
12/31/2014 23.92 23.9763 23.9 23.97 2,858,789
12/30/2014 23.86 23.89 23.84 23.89 1,883,167
12/29/2014 23.88 23.97 23.86 23.95 922,971
12/26/2014 23.88 23.9099 23.88 23.89 400,390
12/24/2014 23.87 23.88 23.85 23.88 231,542
12/23/2014 23.91 23.91 23.8665 23.91 875,988
12/22/2014 23.77 23.81 23.73 23.79 1,002,039
12/19/2014 23.67 23.78 23.64 23.77 1,562,619
12/18/2014 23.68 23.71 23.65 23.67 1,398,141
12/17/2014 23.39 23.64 23.37 23.6 2,199,523
12/16/2014 23.28 23.39 23.27 23.31 1,392,628
12/15/2014 23.47 23.5 23.4013 23.48 1,093,660
12/12/2014 23.41 23.47 23.38 23.43 1,318,384
12/11/2014 23.52 23.56 23.5 23.51 2,236,627
12/10/2014 23.5 23.52 23.4 23.42 979,783
12/09/2014 23.51 23.56 23.39 23.55 1,616,220
12/08/2014 23.71 23.73 23.6 23.66 1,889,463
12/05/2014 23.68 23.75 23.679 23.71 976,673
12/04/2014 23.55 23.57 23.42 23.53 2,187,639
12/03/2014 23.62 23.635 23.591 23.62 1,289,852
12/02/2014 23.5 23.55 23.48 23.545 883,990
12/01/2014 23.34 23.37 23.31 23.36 755,596
11/28/2014 23.36 23.47 23.36 23.47 652,277
11/26/2014 23.3 23.31 23.2334 23.28 1,043,069
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?