UUP Historical Prices
Invesco DB US Dollar Index Bullish Fund · daily open, high, low, close & volume
Trading days
249
Period high
29.50
Period low
26.39
Period change
+4.68%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.44 | 29.50 | 29.41 | 29.50 | +0.27% | 1,585,309 |
| Nov 12, 2026 | 29.34 | 29.44 | 29.33 | 29.42 | +0.24% | 941,931 |
| Nov 11, 2026 | 29.33 | 29.36 | 29.32 | 29.35 | +0.69% | 1,167,109 |
| Nov 10, 2026 | 29.08 | 29.19 | 29.06 | 29.15 | +0.62% | 1,077,659 |
| Nov 9, 2026 | 29.02 | 29.05 | 28.96 | 28.97 | -0.55% | 1,984,522 |
| Nov 6, 2026 | 29.15 | 29.16 | 29.08 | 29.13 | +0.73% | 1,917,750 |
| Nov 5, 2026 | 28.94 | 28.95 | 28.86 | 28.92 | +0.07% | 1,945,796 |
| Nov 4, 2026 | 28.87 | 28.94 | 28.84 | 28.90 | -0.38% | 1,008,849 |
| Nov 3, 2026 | 28.98 | 29.03 | 28.97 | 29.01 | +0.17% | 893,224 |
| Nov 2, 2026 | 28.93 | 28.98 | 28.91 | 28.96 | -0.14% | 2,210,290 |
| Oct 30, 2026 | 29.00 | 29.06 | 28.98 | 29.00 | -0.14% | 1,780,022 |
| Oct 29, 2026 | 29.11 | 29.13 | 29.01 | 29.04 | -0.07% | 1,413,589 |
| Oct 28, 2026 | 29.13 | 29.16 | 29.03 | 29.06 | -0.21% | 3,295,387 |
| Oct 27, 2026 | 29.09 | 29.12 | 29.06 | 29.12 | +0.38% | 1,244,559 |
| Oct 26, 2026 | 28.99 | 29.03 | 28.98 | 29.01 | +0.17% | 1,008,287 |
| Oct 23, 2026 | 28.92 | 28.97 | 28.91 | 28.96 | +0.21% | 1,145,079 |
| Oct 22, 2026 | 28.95 | 28.97 | 28.87 | 28.90 | -0.07% | 1,794,121 |
| Oct 21, 2026 | 28.90 | 28.95 | 28.90 | 28.92 | +0.07% | 989,932 |
| Oct 20, 2026 | 28.92 | 28.94 | 28.85 | 28.90 | -0.34% | 885,999 |
| Oct 19, 2026 | 28.93 | 29.00 | 28.93 | 29.00 | +0.28% | 992,991 |
| Oct 16, 2026 | 28.92 | 28.99 | 28.87 | 28.92 | -0.28% | 2,152,156 |
| Oct 15, 2026 | 29.01 | 29.04 | 28.96 | 29.00 | -0.41% | 1,491,076 |
| Oct 14, 2026 | 29.20 | 29.25 | 29.12 | 29.12 | +0.34% | 1,409,699 |
| Oct 13, 2026 | 29.02 | 29.06 | 29.01 | 29.02 | -0.38% | 2,531,793 |
| Oct 12, 2026 | 29.09 | 29.14 | 29.07 | 29.13 | +0.38% | 1,455,939 |
| Oct 9, 2026 | 29.03 | 29.06 | 29.02 | 29.02 | +0.14% | 1,580,029 |
| Oct 8, 2026 | 29.04 | 29.07 | 28.97 | 28.98 | -0.21% | 1,517,343 |
| Oct 7, 2026 | 29.08 | 29.08 | 29.02 | 29.04 | +0.48% | 1,477,433 |
| Oct 6, 2026 | 28.92 | 28.93 | 28.88 | 28.90 | -0.31% | 1,316,006 |
| Oct 5, 2026 | 29.02 | 29.06 | 28.98 | 28.99 | +0.35% | 3,154,920 |
| Oct 2, 2026 | 28.90 | 28.94 | 28.84 | 28.89 | -0.24% | 3,049,504 |
| Oct 1, 2026 | 28.89 | 29.00 | 28.85 | 28.96 | +0.66% | 3,544,703 |
| Sep 30, 2026 | 28.68 | 28.79 | 28.68 | 28.77 | +0.07% | 1,233,256 |
| Sep 29, 2026 | 28.73 | 28.81 | 28.73 | 28.75 | +0.17% | 1,946,704 |
| Sep 28, 2026 | 28.70 | 28.71 | 28.64 | 28.70 | +0.28% | 1,935,951 |
| Sep 25, 2026 | 28.62 | 28.65 | 28.59 | 28.62 | -0.24% | 1,143,447 |
| Sep 24, 2026 | 28.71 | 28.73 | 28.66 | 28.69 | +0.14% | 1,529,921 |
| Sep 23, 2026 | 28.57 | 28.68 | 28.57 | 28.65 | +0.60% | 1,228,686 |
| Sep 22, 2026 | 28.47 | 28.54 | 28.45 | 28.48 | +0.00% | 1,286,516 |
| Sep 21, 2026 | 28.40 | 28.48 | 28.40 | 28.48 | +0.32% | 4,427,101 |
| Sep 18, 2026 | 28.45 | 28.48 | 28.37 | 28.39 | +0.04% | 979,406 |
| Sep 17, 2026 | 28.37 | 28.40 | 28.34 | 28.38 | -0.07% | 1,594,272 |
| Sep 16, 2026 | 28.24 | 28.42 | 28.21 | 28.40 | +0.64% | 2,323,643 |
| Sep 15, 2026 | 28.21 | 28.23 | 28.18 | 28.22 | +0.18% | 1,847,867 |
| Sep 14, 2026 | 28.20 | 28.24 | 28.14 | 28.17 | +0.36% | 1,808,548 |
| Sep 11, 2026 | 28.03 | 28.07 | 28.02 | 28.07 | +0.14% | 1,712,334 |
| Sep 10, 2026 | 28.05 | 28.05 | 27.99 | 28.03 | +0.18% | 1,233,336 |
| Sep 9, 2026 | 27.92 | 27.99 | 27.92 | 27.98 | -0.04% | 1,378,065 |
| Sep 8, 2026 | 27.96 | 28.00 | 27.96 | 27.99 | -0.32% | 1,091,030 |
| Sep 4, 2026 | 28.04 | 28.08 | 28.03 | 28.08 | +0.25% | 1,774,005 |
| Sep 3, 2026 | 27.99 | 28.02 | 27.95 | 28.01 | -0.57% | 2,009,553 |
| Sep 2, 2026 | 28.17 | 28.18 | 28.12 | 28.17 | +0.18% | 1,047,456 |
| Aug 31, 2026 | 28.13 | 28.16 | 28.11 | 28.12 | -0.21% | 1,242,070 |
| Aug 28, 2026 | 28.03 | 28.20 | 28.01 | 28.18 | +0.57% | 1,453,081 |
| Aug 27, 2026 | 27.99 | 28.02 | 27.99 | 28.02 | +0.00% | 1,048,103 |
| Aug 26, 2026 | 28.01 | 28.04 | 28.00 | 28.02 | +0.29% | 572,667 |
| Aug 25, 2026 | 27.94 | 27.97 | 27.93 | 27.94 | -0.07% | 762,713 |
| Aug 24, 2026 | 27.94 | 27.98 | 27.93 | 27.96 | +0.22% | 933,950 |
| Aug 21, 2026 | 27.89 | 27.93 | 27.89 | 27.90 | -0.04% | 592,948 |
| Aug 20, 2026 | 27.88 | 27.93 | 27.87 | 27.91 | +0.11% | 719,571 |
| Aug 19, 2026 | 27.95 | 27.95 | 27.88 | 27.88 | -0.92% | 1,473,236 |
| Aug 18, 2026 | 28.12 | 28.14 | 28.09 | 28.14 | +0.14% | 772,724 |
| Aug 17, 2026 | 28.06 | 28.13 | 28.05 | 28.10 | -0.04% | 643,324 |
| Aug 14, 2026 | 28.10 | 28.13 | 28.06 | 28.11 | -0.25% | 1,362,235 |
| Aug 13, 2026 | 28.17 | 28.21 | 28.16 | 28.18 | -0.07% | 1,125,500 |
| Aug 12, 2026 | 28.11 | 28.21 | 28.11 | 28.20 | +0.21% | 1,496,935 |
| Aug 11, 2026 | 28.15 | 28.18 | 28.14 | 28.14 | +0.00% | 1,247,492 |
| Aug 10, 2026 | 28.12 | 28.16 | 28.11 | 28.14 | +0.25% | 3,240,959 |
| Aug 7, 2026 | 28.06 | 28.11 | 28.05 | 28.07 | -0.43% | 1,718,120 |
| Aug 6, 2026 | 28.12 | 28.20 | 28.11 | 28.19 | +0.36% | 1,666,046 |
| Aug 5, 2026 | 28.10 | 28.12 | 28.07 | 28.09 | -0.25% | 2,093,098 |
| Aug 4, 2026 | 28.16 | 28.17 | 28.13 | 28.16 | -0.04% | 2,144,400 |
| Aug 3, 2026 | 28.11 | 28.19 | 28.11 | 28.17 | +0.00% | 2,505,958 |
| Jul 31, 2026 | 28.24 | 28.31 | 28.13 | 28.17 | +0.11% | 2,730,610 |
| Jul 30, 2026 | 28.36 | 28.36 | 28.12 | 28.14 | -0.99% | 4,811,387 |
| Jul 29, 2026 | 28.57 | 28.59 | 28.30 | 28.42 | -0.56% | 2,289,396 |
| Jul 28, 2026 | 28.59 | 28.60 | 28.52 | 28.58 | -0.07% | 1,037,731 |
| Jul 27, 2026 | 28.56 | 28.60 | 28.55 | 28.60 | +0.07% | 1,604,410 |
| Jul 24, 2026 | 28.58 | 28.58 | 28.52 | 28.58 | +0.07% | 1,113,505 |
| Jul 23, 2026 | 28.54 | 28.59 | 28.52 | 28.56 | +0.39% | 1,522,751 |
| Jul 22, 2026 | 28.43 | 28.47 | 28.43 | 28.45 | -0.11% | 1,230,785 |
| Jul 21, 2026 | 28.43 | 28.48 | 28.42 | 28.48 | +0.32% | 1,231,368 |
| Jul 20, 2026 | 28.38 | 28.43 | 28.38 | 28.39 | +0.21% | 1,898,102 |
| Jul 17, 2026 | 28.38 | 28.38 | 28.32 | 28.33 | -0.04% | 1,134,150 |
| Jul 16, 2026 | 28.28 | 28.35 | 28.28 | 28.34 | +0.32% | 2,893,817 |
| Jul 15, 2026 | 28.37 | 28.37 | 28.22 | 28.25 | -0.49% | 2,208,926 |
| Jul 14, 2026 | 28.32 | 28.40 | 28.29 | 28.39 | -0.39% | 2,503,456 |
| Jul 13, 2026 | 28.38 | 28.50 | 28.37 | 28.50 | +0.39% | 3,188,052 |
| Jul 10, 2026 | 28.36 | 28.39 | 28.31 | 28.39 | +0.11% | 1,810,489 |
| Jul 9, 2026 | 28.35 | 28.37 | 28.33 | 28.36 | +0.00% | 1,543,386 |
| Jul 8, 2026 | 28.41 | 28.46 | 28.35 | 28.36 | -0.14% | 1,338,365 |
| Jul 7, 2026 | 28.34 | 28.41 | 28.33 | 28.40 | +0.28% | 1,901,888 |
| Jul 6, 2026 | 28.39 | 28.41 | 28.31 | 28.32 | -0.07% | 2,837,164 |
| Jul 2, 2026 | 28.29 | 28.34 | 28.27 | 28.34 | -0.53% | 2,642,728 |
| Jul 1, 2026 | 28.48 | 28.49 | 28.42 | 28.49 | +0.28% | 1,996,385 |
| Jun 30, 2026 | 28.45 | 28.46 | 28.38 | 28.41 | +0.14% | 1,483,896 |
| Jun 29, 2026 | 28.44 | 28.44 | 28.37 | 28.37 | -0.32% | 1,750,453 |
| Jun 26, 2026 | 28.39 | 28.47 | 28.38 | 28.46 | -0.07% | 1,893,355 |
| Jun 25, 2026 | 28.49 | 28.51 | 28.44 | 28.48 | -0.18% | 2,076,336 |
| Jun 24, 2026 | 28.54 | 28.56 | 28.49 | 28.53 | +0.28% | 2,043,805 |
| Jun 23, 2026 | 28.43 | 28.48 | 28.40 | 28.45 | +0.32% | 2,494,432 |
| Jun 22, 2026 | 28.34 | 28.37 | 28.29 | 28.36 | +0.21% | 2,516,186 |
| Jun 18, 2026 | 28.23 | 28.32 | 28.21 | 28.30 | +0.43% | 2,055,270 |
| Jun 17, 2026 | 27.94 | 28.22 | 27.93 | 28.18 | +0.90% | 2,960,743 |
| Jun 16, 2026 | 27.96 | 27.97 | 27.89 | 27.93 | -0.14% | 1,794,333 |
| Jun 15, 2026 | 27.89 | 27.97 | 27.87 | 27.97 | +0.07% | 4,139,451 |
| Jun 12, 2026 | 27.96 | 27.99 | 27.94 | 27.95 | +0.00% | 2,225,492 |
| Jun 11, 2026 | 28.08 | 28.13 | 27.91 | 27.95 | -0.36% | 2,647,879 |
| Jun 10, 2026 | 27.98 | 28.05 | 27.95 | 28.05 | +0.14% | 1,741,951 |
| Jun 9, 2026 | 27.96 | 28.05 | 27.94 | 28.01 | -0.07% | 2,008,195 |
| Jun 8, 2026 | 27.99 | 28.04 | 27.97 | 28.03 | +0.04% | 2,424,944 |
| Jun 5, 2026 | 27.92 | 28.05 | 27.90 | 28.02 | +0.65% | 2,008,929 |
| Jun 4, 2026 | 27.79 | 27.85 | 27.78 | 27.84 | -0.07% | 880,080 |
| Jun 3, 2026 | 27.86 | 27.88 | 27.83 | 27.86 | +0.36% | 1,725,569 |
| Jun 2, 2026 | 27.74 | 27.81 | 27.74 | 27.76 | +0.00% | 2,048,225 |
| Jun 1, 2026 | 27.77 | 27.83 | 27.75 | 27.76 | +0.36% | 2,057,423 |
| May 29, 2026 | 27.71 | 27.73 | 27.63 | 27.66 | -0.14% | 4,610,343 |
| May 28, 2026 | 27.77 | 27.79 | 27.69 | 27.70 | -0.18% | 2,942,176 |
| May 27, 2026 | 27.72 | 27.79 | 27.71 | 27.75 | +0.00% | 2,693,277 |
| May 26, 2026 | 27.75 | 27.78 | 27.73 | 27.75 | -0.07% | 1,929,256 |
| May 22, 2026 | 27.76 | 27.82 | 27.75 | 27.77 | +0.14% | 2,022,998 |
| May 21, 2026 | 27.80 | 27.83 | 27.71 | 27.73 | +0.00% | 1,832,188 |
| May 20, 2026 | 27.79 | 27.82 | 27.67 | 27.73 | -0.22% | 2,509,496 |
| May 19, 2026 | 27.79 | 27.81 | 27.76 | 27.79 | +0.32% | 1,914,826 |
| May 18, 2026 | 27.68 | 27.73 | 27.67 | 27.70 | -0.25% | 2,992,076 |
| May 15, 2026 | 27.72 | 27.77 | 27.71 | 27.77 | +0.54% | 1,851,112 |
| May 14, 2026 | 27.55 | 27.63 | 27.54 | 27.62 | +0.40% | 2,309,311 |
| May 13, 2026 | 27.52 | 27.54 | 27.50 | 27.51 | +0.22% | 2,113,639 |
| May 12, 2026 | 27.48 | 27.50 | 27.44 | 27.45 | +0.37% | 2,008,039 |
| May 11, 2026 | 27.35 | 27.36 | 27.33 | 27.35 | +0.04% | 959,219 |
| May 8, 2026 | 27.32 | 27.35 | 27.31 | 27.34 | -0.26% | 1,070,319 |
| May 7, 2026 | 27.32 | 27.41 | 27.30 | 27.41 | +0.22% | 1,528,575 |
| May 6, 2026 | 27.34 | 27.37 | 27.32 | 27.35 | -0.55% | 2,476,081 |
| May 5, 2026 | 27.48 | 27.50 | 27.44 | 27.50 | +0.07% | 691,859 |
| May 4, 2026 | 27.43 | 27.50 | 27.42 | 27.48 | +0.26% | 1,855,890 |
| May 1, 2026 | 27.33 | 27.42 | 27.26 | 27.41 | +0.18% | 2,575,482 |
| Apr 30, 2026 | 27.48 | 27.50 | 27.34 | 27.36 | -0.91% | 3,653,031 |
| Apr 29, 2026 | 27.56 | 27.63 | 27.55 | 27.61 | +0.29% | 2,659,170 |
| Apr 28, 2026 | 27.53 | 27.55 | 27.49 | 27.53 | +0.29% | 3,308,419 |
| Apr 27, 2026 | 27.41 | 27.46 | 27.39 | 27.45 | -0.11% | 1,210,303 |
| Apr 24, 2026 | 27.50 | 27.52 | 27.45 | 27.48 | -0.18% | 1,463,799 |
| Apr 23, 2026 | 27.53 | 27.58 | 27.46 | 27.53 | +0.18% | 830,311 |
| Apr 22, 2026 | 27.44 | 27.49 | 27.40 | 27.48 | +0.04% | 768,541 |
| Apr 21, 2026 | 27.35 | 27.47 | 27.34 | 27.47 | +0.55% | 1,639,942 |
| Apr 20, 2026 | 27.35 | 27.38 | 27.30 | 27.32 | -0.15% | 1,209,513 |
| Apr 17, 2026 | 27.24 | 27.36 | 27.20 | 27.36 | -0.04% | 1,974,666 |
| Apr 16, 2026 | 27.34 | 27.38 | 27.33 | 27.37 | +0.29% | 1,324,749 |
| Apr 15, 2026 | 27.31 | 27.34 | 27.28 | 27.29 | -0.11% | 1,926,255 |
| Apr 14, 2026 | 27.30 | 27.32 | 27.27 | 27.32 | -0.22% | 4,075,736 |
| Apr 13, 2026 | 27.54 | 27.54 | 27.38 | 27.38 | -0.22% | 3,726,685 |
| Apr 10, 2026 | 27.42 | 27.49 | 27.42 | 27.44 | -0.15% | 4,859,736 |
| Apr 9, 2026 | 27.51 | 27.56 | 27.44 | 27.48 | -0.18% | 3,167,619 |
| Apr 8, 2026 | 27.45 | 27.61 | 27.45 | 27.53 | -0.79% | 5,402,976 |
| Apr 7, 2026 | 27.83 | 27.84 | 27.73 | 27.75 | -0.29% | 3,871,922 |
| Apr 6, 2026 | 27.81 | 27.87 | 27.77 | 27.83 | -0.11% | 3,497,244 |
| Apr 2, 2026 | 27.85 | 27.89 | 27.78 | 27.86 | +0.47% | 3,579,388 |
| Apr 1, 2026 | 27.67 | 27.74 | 27.63 | 27.73 | -0.18% | 4,154,911 |
| Mar 31, 2026 | 27.85 | 27.89 | 27.77 | 27.78 | -0.71% | 3,450,273 |
| Mar 30, 2026 | 27.91 | 28.00 | 27.91 | 27.98 | +0.50% | 2,470,840 |
| Mar 27, 2026 | 27.83 | 27.88 | 27.77 | 27.84 | +0.11% | 2,421,261 |
| Mar 26, 2026 | 27.76 | 27.82 | 27.72 | 27.81 | +0.40% | 2,410,181 |
| Mar 25, 2026 | 27.63 | 27.71 | 27.63 | 27.70 | +0.18% | 3,161,360 |
| Mar 24, 2026 | 27.66 | 27.71 | 27.58 | 27.65 | +0.33% | 3,132,184 |
| Mar 23, 2026 | 27.60 | 27.64 | 27.48 | 27.56 | -0.43% | 4,152,985 |
| Mar 20, 2026 | 27.66 | 27.75 | 27.66 | 27.68 | +0.36% | 4,216,580 |
| Mar 19, 2026 | 27.79 | 27.81 | 27.50 | 27.58 | -0.97% | 5,031,417 |
| Mar 18, 2026 | 27.74 | 27.85 | 27.70 | 27.85 | +0.61% | 4,278,505 |
| Mar 17, 2026 | 27.67 | 27.70 | 27.64 | 27.68 | -0.18% | 3,599,414 |
| Mar 16, 2026 | 27.74 | 27.78 | 27.68 | 27.73 | -0.57% | 7,286,160 |
| Mar 13, 2026 | 27.77 | 27.91 | 27.75 | 27.89 | +0.76% | 4,225,697 |
| Mar 12, 2026 | 27.63 | 27.71 | 27.61 | 27.68 | +0.47% | 2,316,086 |
| Mar 11, 2026 | 27.52 | 27.57 | 27.46 | 27.55 | +0.36% | 3,203,226 |
| Mar 10, 2026 | 27.36 | 27.48 | 27.34 | 27.45 | -0.04% | 3,283,510 |
| Mar 9, 2026 | 27.51 | 27.59 | 27.41 | 27.46 | -0.04% | 4,290,514 |
| Mar 6, 2026 | 27.57 | 27.59 | 27.43 | 27.47 | -0.04% | 3,315,918 |
| Mar 5, 2026 | 27.49 | 27.59 | 27.48 | 27.48 | +0.26% | 4,091,314 |
| Mar 4, 2026 | 27.42 | 27.45 | 27.39 | 27.41 | -0.18% | 2,493,263 |
| Mar 3, 2026 | 27.54 | 27.65 | 27.45 | 27.46 | +0.48% | 3,237,227 |
| Mar 2, 2026 | 27.32 | 27.40 | 27.27 | 27.33 | +0.92% | 3,348,965 |
| Feb 27, 2026 | 27.10 | 27.12 | 27.05 | 27.08 | -0.07% | 1,037,373 |
| Feb 26, 2026 | 27.09 | 27.17 | 27.06 | 27.10 | +0.07% | 1,355,076 |
| Feb 25, 2026 | 27.14 | 27.14 | 27.05 | 27.08 | -0.11% | 1,029,118 |
| Feb 24, 2026 | 27.13 | 27.15 | 27.09 | 27.11 | +0.07% | 817,347 |
| Feb 23, 2026 | 27.07 | 27.09 | 27.02 | 27.09 | +0.00% | 713,807 |
| Feb 20, 2026 | 27.14 | 27.16 | 27.04 | 27.09 | -0.11% | 1,281,572 |
| Feb 19, 2026 | 27.16 | 27.17 | 27.09 | 27.12 | +0.15% | 937,769 |
| Feb 18, 2026 | 26.99 | 27.08 | 26.96 | 27.08 | +0.63% | 1,865,715 |
| Feb 17, 2026 | 26.95 | 27.01 | 26.89 | 26.91 | +0.34% | 1,048,619 |
| Feb 13, 2026 | 26.82 | 26.89 | 26.80 | 26.82 | +0.00% | 840,570 |
| Feb 12, 2026 | 26.81 | 26.86 | 26.77 | 26.82 | -0.04% | 1,103,152 |
| Feb 11, 2026 | 26.82 | 26.86 | 26.76 | 26.83 | +0.11% | 1,454,386 |
| Feb 10, 2026 | 26.73 | 26.81 | 26.73 | 26.80 | +0.04% | 1,037,913 |
| Feb 9, 2026 | 26.81 | 26.84 | 26.77 | 26.79 | -0.81% | 1,345,298 |
| Feb 6, 2026 | 27.02 | 27.02 | 26.97 | 27.01 | -0.30% | 1,305,341 |
| Feb 5, 2026 | 27.01 | 27.09 | 27.00 | 27.09 | +0.30% | 1,840,456 |
| Feb 4, 2026 | 26.97 | 27.02 | 26.95 | 27.01 | +0.33% | 1,122,413 |
| Feb 3, 2026 | 26.98 | 26.99 | 26.90 | 26.92 | -0.26% | 1,164,969 |
| Feb 2, 2026 | 26.96 | 27.03 | 26.91 | 26.99 | +0.52% | 2,780,901 |
| Jan 30, 2026 | 26.73 | 26.85 | 26.70 | 26.85 | +0.98% | 2,763,763 |
| Jan 29, 2026 | 26.57 | 26.71 | 26.57 | 26.59 | -0.15% | 1,592,485 |
| Jan 28, 2026 | 26.60 | 26.73 | 26.56 | 26.63 | +0.60% | 2,744,728 |
| Jan 27, 2026 | 26.66 | 26.67 | 26.39 | 26.47 | -1.16% | 1,780,762 |
| Jan 26, 2026 | 26.81 | 26.82 | 26.72 | 26.78 | -0.48% | 1,392,548 |
| Jan 23, 2026 | 27.13 | 27.14 | 26.91 | 26.91 | -0.88% | 686,353 |
| Jan 22, 2026 | 27.21 | 27.22 | 27.12 | 27.15 | -0.44% | 826,819 |
| Jan 21, 2026 | 27.18 | 27.30 | 27.18 | 27.27 | +0.22% | 1,005,429 |
| Jan 20, 2026 | 27.17 | 27.23 | 27.15 | 27.21 | -0.80% | 931,670 |
| Jan 16, 2026 | 27.38 | 27.45 | 27.36 | 27.43 | +0.00% | 1,463,106 |
| Jan 15, 2026 | 27.41 | 27.45 | 27.39 | 27.43 | +0.37% | 700,112 |
| Jan 14, 2026 | 27.31 | 27.35 | 27.28 | 27.33 | -0.07% | 535,720 |
| Jan 13, 2026 | 27.27 | 27.36 | 27.27 | 27.35 | +0.26% | 748,002 |
| Jan 12, 2026 | 27.25 | 27.28 | 27.22 | 27.28 | -0.18% | 991,741 |
| Jan 9, 2026 | 27.30 | 27.36 | 27.30 | 27.33 | +0.22% | 806,915 |
| Jan 8, 2026 | 27.25 | 27.28 | 27.22 | 27.27 | +0.26% | 591,004 |
| Jan 7, 2026 | 27.15 | 27.20 | 27.14 | 27.20 | +0.15% | 1,122,926 |
| Jan 6, 2026 | 27.10 | 27.16 | 27.09 | 27.16 | +0.33% | 1,253,207 |
| Jan 5, 2026 | 27.17 | 27.19 | 27.05 | 27.07 | -0.15% | 1,632,853 |
| Jan 2, 2026 | 27.08 | 27.12 | 27.04 | 27.11 | +0.30% | 2,375,036 |
| Dec 31, 2025 | 27.06 | 27.11 | 27.03 | 27.03 | -0.07% | 575,872 |
| Dec 30, 2025 | 27.02 | 27.05 | 27.00 | 27.05 | +0.26% | 627,488 |
| Dec 29, 2025 | 26.96 | 27.02 | 26.94 | 26.98 | +0.04% | 794,822 |
| Dec 26, 2025 | 26.92 | 27.00 | 26.92 | 26.97 | +0.07% | 743,496 |
| Dec 24, 2025 | 26.94 | 26.96 | 26.93 | 26.95 | +0.04% | 699,244 |
| Dec 23, 2025 | 26.97 | 26.99 | 26.93 | 26.94 | -0.33% | 1,032,497 |
| Dec 22, 2025 | 27.02 | 27.04 | 27.00 | 27.03 | -3.71% | 1,148,517 |
| Dec 19, 2025 | 28.02 | 28.07 | 28.01 | 28.07 | +0.32% | 553,140 |
| Dec 18, 2025 | 27.93 | 28.00 | 27.93 | 27.98 | +0.07% | 764,048 |
| Dec 17, 2025 | 27.99 | 27.99 | 27.91 | 27.96 | +0.22% | 654,681 |
| Dec 16, 2025 | 27.85 | 27.93 | 27.81 | 27.90 | -0.11% | 879,601 |
| Dec 15, 2025 | 27.91 | 27.96 | 27.88 | 27.93 | -0.07% | 567,875 |
| Dec 12, 2025 | 27.95 | 27.98 | 27.93 | 27.95 | +0.14% | 1,141,145 |
| Dec 11, 2025 | 27.90 | 27.93 | 27.86 | 27.91 | -0.36% | 1,141,863 |
| Dec 10, 2025 | 28.16 | 28.16 | 27.98 | 28.01 | -0.53% | 2,306,967 |
| Dec 9, 2025 | 28.14 | 28.20 | 28.13 | 28.16 | +0.14% | 1,190,677 |
| Dec 8, 2025 | 28.08 | 28.16 | 28.08 | 28.12 | +0.14% | 1,143,315 |
| Dec 5, 2025 | 28.08 | 28.13 | 28.06 | 28.08 | -0.11% | 1,639,349 |
| Dec 4, 2025 | 28.02 | 28.11 | 28.02 | 28.11 | +0.21% | 1,479,610 |
| Dec 3, 2025 | 28.09 | 28.10 | 28.02 | 28.05 | -0.50% | 1,962,394 |
| Dec 2, 2025 | 28.22 | 28.25 | 28.18 | 28.19 | -0.04% | 1,527,663 |
| Dec 1, 2025 | 28.12 | 28.21 | 28.11 | 28.20 | -0.04% | 2,995,811 |
| Nov 28, 2025 | 28.27 | 28.27 | 28.18 | 28.21 | -0.07% | 1,215,404 |
| Nov 26, 2025 | 28.33 | 28.33 | 28.22 | 28.23 | -0.28% | 1,130,130 |
| Nov 25, 2025 | 28.32 | 28.33 | 28.24 | 28.31 | -0.28% | 1,280,201 |
| Nov 24, 2025 | 28.38 | 28.42 | 28.37 | 28.39 | +0.00% | 995,685 |
| Nov 21, 2025 | 28.43 | 28.45 | 28.37 | 28.39 | -0.07% | 1,304,173 |
| Nov 20, 2025 | 28.35 | 28.41 | 28.33 | 28.41 | +0.07% | 1,492,380 |
| Nov 19, 2025 | 28.29 | 28.40 | 28.27 | 28.39 | +0.64% | 1,916,363 |
| Nov 18, 2025 | 28.18 | 28.23 | 28.15 | 28.21 | +0.11% | 1,427,676 |
| Nov 17, 2025 | 28.17 | 28.20 | 28.15 | 28.18 | +0.25% | 1,188,152 |
Daily open, high, low, close and volume for Invesco DB US Dollar Index Bullish Fund (UUP). Showing 249 trading days. Unadjusted prices.