PowerShares DB USD Index Bullish Historical Stock Prices

(ETF)
UUP 
$25.64
*  
0.09
0.35%
Get UUP Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading UUP now


Community Rating:
View:    UUP Pre-Market
 
 
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-DEC-2014 TO 26-MAR-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  25.47  25.715  25.46  25.64 1,953,853
03/26/2015 25.49 25.715 25.46 25.64 1,953,853
03/25/2015 25.47 25.57 25.47 25.55 5,765,987
03/24/2015 25.56 25.6799 25.56 25.62 1,700,082
03/23/2015 25.58 25.68 25.52 25.54 4,321,773
03/20/2015 25.88 25.94 25.69 25.82 5,946,131
03/19/2015 26.09 26.23 26.07 26.17 3,046,605
03/18/2015 26.3 26.3 25.77 25.78 6,036,384
03/17/2015 26.22 26.3099 26.18 26.3 2,263,489
03/16/2015 26.32 26.36 26.22 26.29 3,027,999
03/13/2015 26.3 26.5 26.3 26.49 3,128,069
03/12/2015 26.19 26.27 26.15 26.22 2,783,240
03/11/2015 26.25 26.4 26.2116 26.36 3,921,296
03/10/2015 25.98 26.08 25.9 26.07 4,269,245
03/09/2015 25.78 25.83 25.75 25.8 2,286,277
03/06/2015 25.75 25.82 25.75 25.8 3,305,992
03/05/2015 25.48 25.54 25.43 25.49 1,929,529
03/04/2015 25.3 25.41 25.3 25.37 1,634,692
03/03/2015 25.22 25.25 25.15 25.24 1,175,121
03/02/2015 25.19 25.26 25.16 25.25 2,238,595
02/27/2015 25.2 25.23 25.145 25.2 2,502,928
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
*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?