PowerShares DB USD Index Bullish Historical Stock Prices

(ETF)
UUP 
$21.74
*  
0.03
0.14%
Get UUP Alerts
*Delayed - data as of Jul. 31, 2014  -  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 for next time

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

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  21.74  21.74  21.7101  21.74 820,901
07/31/2014 21.73 21.74 21.7101 21.74 820,901
07/30/2014 21.73 21.75 21.69 21.71 3,327,949
07/29/2014 21.64 21.67 21.64 21.66 293,740
07/28/2014 21.62 21.62 21.6 21.62 176,460
07/25/2014 21.61 21.63 21.59 21.62 337,806
07/24/2014 21.56 21.58 21.56 21.58 216,494
07/23/2014 21.53 21.57 21.53 21.55 2,365,187
07/22/2014 21.53 21.56 21.53 21.54 436,160
07/21/2014 21.48 21.5 21.47 21.47 3,294,893
07/18/2014 21.51 21.52 21.47 21.48 1,315,748
07/17/2014 21.48 21.495 21.46 21.48 862,142
07/16/2014 21.49 21.49 21.47 21.49 591,721
07/15/2014 21.38 21.45 21.37 21.44 595,649
07/14/2014 21.39 21.39 21.37 21.37 307,152
07/11/2014 21.38 21.4 21.37 21.38 373,813
07/10/2014 21.37 21.39 21.36 21.37 695,132
07/09/2014 21.38 21.4 21.33 21.34 1,009,376
07/08/2014 21.4 21.4 21.37 21.39 274,251
07/07/2014 21.41 21.41 21.39 21.4 219,835
07/03/2014 21.4 21.42 21.3874 21.39 352,824
07/02/2014 21.33 21.33 21.31 21.31 191,256
07/01/2014 21.28 21.2926 21.27 21.27 367,684
06/30/2014 21.33 21.331 21.26 21.26 900,152
06/27/2014 21.38 21.38 21.34 21.34 275,436
06/26/2014 21.43 21.45 21.4 21.41 362,822
06/25/2014 21.39 21.41 21.375 21.4 229,256
06/24/2014 21.41 21.465 21.41 21.42 467,317
06/23/2014 21.43 21.45 21.4 21.4 1,338,542
06/20/2014 21.47 21.475 21.44 21.44 606,691
06/19/2014 21.41 21.45 21.39 21.43 1,804,213
06/18/2014 21.5 21.53 21.46 21.47 461,611
06/17/2014 21.53 21.54 21.51 21.54 633,946
06/16/2014 21.5 21.51 21.477 21.48 465,879
06/13/2014 21.52 21.5567 21.52 21.54 876,434
06/12/2014 21.55 21.56 21.52 21.54 4,938,814
06/11/2014 21.55 21.59 21.55 21.59 200,459
06/10/2014 21.57 21.6 21.56 21.59 393,915
06/09/2014 21.54 21.57 21.51 21.55 1,982,388
06/06/2014 21.49 21.51 21.47 21.47 363,903
06/05/2014 21.6 21.6 21.45 21.46 599,305
06/04/2014 21.52 21.56 21.52 21.55 503,632
06/03/2014 21.5 21.53 21.495 21.53 191,731
06/02/2014 21.53 21.55 21.5 21.55 1,003,512
05/30/2014 21.47 21.495 21.46 21.47 248,891
05/29/2014 21.51 21.53 21.4701 21.52 383,962
05/28/2014 21.52 21.53 21.51 21.53 1,722,784
05/27/2014 21.48 21.5098 21.47 21.47 330,192
05/23/2014 21.49 21.5 21.47 21.48 639,073
05/22/2014 21.46 21.46 21.437 21.44 217,682
05/21/2014 21.44 21.47 21.4 21.4 864,270
05/20/2014 21.4 21.41 21.39 21.4 420,763
05/19/2014 21.37 21.39 21.3501 21.39 201,941
05/16/2014 21.38 21.41 21.38 21.39 358,671
05/15/2014 21.44 21.45 21.37 21.39 427,851
05/14/2014 21.42 21.42 21.398 21.41 384,975
05/13/2014 21.39 21.44 21.39 21.42 278,454
05/12/2014 21.33 21.37 21.33 21.37 381,835
05/09/2014 21.31 21.37 21.3099 21.35 552,956
05/08/2014 21.2 21.24 21.19 21.22 880,104
05/07/2014 21.15 21.18 21.15 21.17 802,062
05/06/2014 21.16 21.165 21.14 21.16 581,209
05/05/2014 21.25 21.26 21.2401 21.26 237,986
05/02/2014 21.35 21.3516 21.25 21.27 330,884
05/01/2014 21.27 21.2775 21.25 21.27 598,541
04/30/2014 21.28 21.3 21.25 21.28 545,533
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?