PowerShares DB USD Index Bullish Historical Stock Prices

(ETF)
UUP 
$24.91
*  
0.15
0.6%
Get UUP Alerts
*Delayed - data as of Sep. 1, 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 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  24.97  25.01  24.89  24.91 1,698,496
09/01/2015 24.96 25.01 24.89 24.91 1,700,424
08/31/2015 25.02 25.14 25.02 25.06 1,488,980
08/28/2015 25 25.16 25 25.1 1,192,052
08/27/2015 25.01 25.07 24.95 25.02 9,085,485
08/26/2015 24.77 24.89 24.675 24.86 4,857,728
08/25/2015 24.57 24.74 24.56 24.56 3,267,610
08/24/2015 24.22 24.5101 24.2 24.39 4,701,473
08/21/2015 24.89 24.93 24.76 24.8 5,819,936
08/20/2015 25.11 25.153 25.03 25.04 3,300,557
08/19/2015 25.35 25.3543 25.165 25.18 1,373,285
08/18/2015 25.36 25.36 25.31 25.34 567,100
08/17/2015 25.22 25.33 25.22 25.28 865,816
08/14/2015 25.2 25.26 25.15 25.24 5,182,191
08/13/2015 25.23 25.28 25.17 25.17 1,704,863
08/12/2015 25.19 25.19 25.06 25.13 2,714,857
08/11/2015 25.33 25.45 25.32 25.4 5,032,628
08/10/2015 25.53 25.54 25.36 25.4 1,613,740
08/07/2015 25.67 25.69 25.49 25.52 1,993,196
08/06/2015 25.62 25.62 25.54 25.56 1,835,586
08/05/2015 25.6 25.6835 25.55 25.61 884,187
08/04/2015 25.48 25.63 25.44 25.62 1,009,470
08/03/2015 25.46 25.51 25.43 25.49 1,996,514
07/31/2015 25.22 25.4562 25.199 25.43 1,651,153
07/30/2015 25.5 25.5762 25.5 25.51 2,260,957
07/29/2015 25.31 25.4368 25.2 25.41 1,706,941
07/28/2015 25.33 25.35 25.27 25.27 2,007,154
07/27/2015 25.23 25.26 25.18 25.25 5,693,198
07/24/2015 25.51 25.51 25.41 25.45 743,383
07/23/2015 25.49 25.49 25.38 25.41 3,809,957
07/22/2015 25.54 25.59 25.51 25.51 1,785,019
07/21/2015 25.59 25.6 25.405 25.45 2,840,426
07/20/2015 25.65 25.66 25.58 25.63 2,512,669
07/17/2015 25.57 25.62 25.57 25.62 1,151,710
07/16/2015 25.56 25.57 25.46 25.56 2,288,861
07/15/2015 25.39 25.47 25.39 25.42 1,598,625
07/14/2015 25.24 25.33 25.24 25.31 611,986
07/13/2015 25.29 25.36 25.2601 25.35 1,643,372
07/10/2015 25.04 25.1699 25.03 25.1 2,044,147
07/09/2015 25.22 25.34 25.21 25.28 3,374,945
07/08/2015 25.22 25.28 25.1784 25.2 1,298,356
07/07/2015 25.44 25.46 25.25 25.3 3,096,957
07/06/2015 25.29 25.29 25.151 25.22 1,954,761
07/02/2015 25.18 25.19 25.12 25.17 3,496,775
07/01/2015 25.16 25.25 25.12 25.23 2,330,209
06/30/2015 24.91 25.07 24.9049 25.03 7,634,074
06/29/2015 25.03 25.056 24.8025 24.86 3,794,053
06/26/2015 25.03 25.0695 24.96 25 1,349,399
06/25/2015 24.95 24.98 24.92 24.93 2,613,479
06/24/2015 25.01 25.03 24.93 24.97 1,201,063
06/23/2015 25.05 25.06 24.94 25.02 2,062,323
06/22/2015 24.67 24.748 24.605 24.73 4,484,754
06/19/2015 24.68 24.71 24.64 24.68 1,866,053
06/18/2015 24.55 24.695 24.54 24.62 3,449,439
06/17/2015 24.87 24.97 24.665 24.7 3,489,328
06/16/2015 24.92 24.9699 24.89 24.92 2,510,212
06/15/2015 25.01 25.01 24.86 24.87 3,983,747
06/12/2015 24.99 25.01 24.84 24.89 1,882,307
06/11/2015 24.99 25.045 24.8901 24.91 2,166,774
06/10/2015 24.8 24.9101 24.791 24.84 3,694,713
06/09/2015 25.05 25.09 24.95 24.98 1,720,710
06/08/2015 25.17 25.19 24.99 25.01 2,181,902
06/05/2015 25.44 25.46 25.26 25.3 9,123,687
06/04/2015 25.06 25.1 24.965 25.08 2,653,290
06/03/2015 25.21 25.21 25.02 25.05 2,797,587
06/02/2015 25.29 25.3 25.1301 25.22 2,612,496
06/01/2015 25.49 25.67 25.47 25.61 1,924,190
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?