Price alert —
Loading…
Sign in to get a one-time email the moment UUP crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $28.38 | $28.38 | $28.33 | $28.33 | 1.1M |
| 2026-07-16 | $28.28 | $28.35 | $28.28 | $28.34 | 2.9M |
| 2026-07-15 | $28.37 | $28.37 | $28.22 | $28.25 | 2.2M |
| 2026-07-14 | $28.32 | $28.40 | $28.29 | $28.39 | 2.5M |
| 2026-07-13 | $28.38 | $28.50 | $28.37 | $28.50 | 3.2M |
| 2026-07-10 | $28.36 | $28.39 | $28.31 | $28.39 | 1.8M |
| 2026-07-09 | $28.35 | $28.37 | $28.33 | $28.36 | 1.5M |
| 2026-07-08 | $28.41 | $28.46 | $28.35 | $28.36 | 1.3M |
| 2026-07-07 | $28.34 | $28.41 | $28.33 | $28.40 | 1.9M |
| 2026-07-06 | $28.39 | $28.41 | $28.31 | $28.32 | 2.8M |
| 2026-07-02 | $28.29 | $28.35 | $28.27 | $28.34 | 2.6M |
| 2026-07-01 | $28.48 | $28.49 | $28.42 | $28.49 | 2.0M |
| 2026-06-30 | $28.45 | $28.47 | $28.38 | $28.41 | 1.5M |
| 2026-06-29 | $28.44 | $28.44 | $28.37 | $28.37 | 1.8M |
| 2026-06-26 | $28.39 | $28.47 | $28.38 | $28.46 | 1.9M |
| 2026-06-25 | $28.49 | $28.51 | $28.44 | $28.48 | 2.1M |
| 2026-06-24 | $28.54 | $28.56 | $28.49 | $28.53 | 2.0M |
| 2026-06-23 | $28.43 | $28.48 | $28.40 | $28.45 | 2.5M |
| 2026-06-22 | $28.34 | $28.37 | $28.29 | $28.36 | 2.5M |
| 2026-06-18 | $28.23 | $28.32 | $28.21 | $28.30 | 2.1M |
| 2026-06-17 | $27.94 | $28.22 | $27.94 | $28.18 | 3.0M |
| 2026-06-16 | $27.96 | $27.97 | $27.89 | $27.93 | 1.8M |
| 2026-06-15 | $27.89 | $27.97 | $27.87 | $27.97 | 4.1M |
| 2026-06-12 | $27.96 | $27.99 | $27.94 | $27.95 | 2.2M |
| 2026-06-11 | $28.08 | $28.13 | $27.92 | $27.95 | 2.6M |
| 2026-06-10 | $27.98 | $28.05 | $27.95 | $28.05 | 1.7M |
| 2026-06-09 | $27.96 | $28.05 | $27.94 | $28.01 | 2.0M |
| 2026-06-08 | $27.99 | $28.04 | $27.97 | $28.03 | 2.4M |
| 2026-06-05 | $27.92 | $28.05 | $27.90 | $28.02 | 2.0M |
| 2026-06-04 | $27.79 | $27.85 | $27.78 | $27.84 | 0.9M |
| 2026-06-03 | $27.86 | $27.88 | $27.83 | $27.86 | 1.7M |
| 2026-06-02 | $27.74 | $27.81 | $27.74 | $27.76 | 2.0M |
| 2026-06-01 | $27.77 | $27.83 | $27.75 | $27.76 | 2.1M |
| 2026-05-29 | $27.71 | $27.74 | $27.63 | $27.66 | 4.6M |
| 2026-05-28 | $27.77 | $27.79 | $27.69 | $27.70 | 2.9M |
| 2026-05-27 | $27.72 | $27.79 | $27.71 | $27.75 | 2.7M |
| 2026-05-26 | $27.75 | $27.78 | $27.73 | $27.75 | 1.9M |
| 2026-05-22 | $27.76 | $27.82 | $27.75 | $27.77 | 2.0M |
| 2026-05-21 | $27.80 | $27.83 | $27.71 | $27.73 | 1.8M |
| 2026-05-20 | $27.79 | $27.82 | $27.67 | $27.73 | 2.5M |
| 2026-05-19 | $27.79 | $27.81 | $27.76 | $27.79 | 1.9M |
| 2026-05-18 | $27.68 | $27.73 | $27.67 | $27.70 | 3.0M |
| 2026-05-15 | $27.72 | $27.77 | $27.71 | $27.77 | 1.9M |
| 2026-05-14 | $27.55 | $27.63 | $27.54 | $27.62 | 2.3M |
| 2026-05-13 | $27.52 | $27.54 | $27.50 | $27.51 | 2.1M |
| 2026-05-12 | $27.48 | $27.51 | $27.44 | $27.45 | 2.0M |
| 2026-05-11 | $27.35 | $27.36 | $27.33 | $27.35 | 1.0M |
| 2026-05-08 | $27.32 | $27.35 | $27.31 | $27.34 | 1.1M |
| 2026-05-07 | $27.32 | $27.41 | $27.30 | $27.41 | 1.5M |
| 2026-05-06 | $27.34 | $27.37 | $27.32 | $27.35 | 2.5M |
| 2026-05-05 | $27.48 | $27.50 | $27.44 | $27.50 | 0.7M |
| 2026-05-04 | $27.43 | $27.51 | $27.42 | $27.48 | 1.9M |
| 2026-05-01 | $27.33 | $27.42 | $27.26 | $27.41 | 2.6M |
| 2026-04-30 | $27.48 | $27.50 | $27.34 | $27.36 | 3.7M |
| 2026-04-29 | $27.56 | $27.63 | $27.55 | $27.61 | 2.7M |
| 2026-04-28 | $27.53 | $27.55 | $27.49 | $27.53 | 3.3M |
| 2026-04-27 | $27.41 | $27.46 | $27.39 | $27.45 | 1.2M |
| 2026-04-24 | $27.50 | $27.53 | $27.45 | $27.48 | 1.5M |
| 2026-04-23 | $27.53 | $27.58 | $27.47 | $27.53 | 0.8M |
| 2026-04-22 | $27.44 | $27.49 | $27.40 | $27.48 | 0.8M |
| 2026-04-21 | $27.35 | $27.47 | $27.34 | $27.47 | 1.6M |
| 2026-04-20 | $27.35 | $27.38 | $27.30 | $27.32 | 1.2M |
| 2026-04-17 | $27.24 | $27.36 | $27.20 | $27.36 | 2.0M |
| 2026-04-16 | $27.34 | $27.38 | $27.33 | $27.37 | 1.3M |
| 2026-04-15 | $27.31 | $27.34 | $27.28 | $27.29 | 1.9M |
| 2026-04-14 | $27.30 | $27.33 | $27.27 | $27.32 | 4.1M |
| 2026-04-13 | $27.54 | $27.54 | $27.38 | $27.38 | 3.7M |
| 2026-04-10 | $27.42 | $27.49 | $27.42 | $27.44 | 4.9M |
| 2026-04-09 | $27.51 | $27.56 | $27.44 | $27.48 | 3.2M |
| 2026-04-08 | $27.45 | $27.61 | $27.45 | $27.53 | 5.4M |
| 2026-04-07 | $27.83 | $27.84 | $27.73 | $27.75 | 3.9M |
| 2026-04-06 | $27.81 | $27.87 | $27.77 | $27.83 | 3.5M |
| 2026-04-02 | $27.85 | $27.89 | $27.78 | $27.86 | 3.6M |
| 2026-04-01 | $27.67 | $27.74 | $27.63 | $27.73 | 4.2M |
| 2026-03-31 | $27.85 | $27.89 | $27.77 | $27.78 | 3.5M |
| 2026-03-30 | $27.91 | $28.00 | $27.91 | $27.98 | 2.5M |
| 2026-03-27 | $27.83 | $27.88 | $27.78 | $27.84 | 2.4M |
| 2026-03-26 | $27.76 | $27.82 | $27.72 | $27.81 | 2.4M |
| 2026-03-25 | $27.63 | $27.72 | $27.63 | $27.70 | 3.2M |
| 2026-03-24 | $27.66 | $27.71 | $27.58 | $27.65 | 3.1M |
| 2026-03-23 | $27.60 | $27.64 | $27.48 | $27.56 | 4.2M |
| 2026-03-20 | $27.66 | $27.75 | $27.66 | $27.68 | 4.2M |
| 2026-03-19 | $27.79 | $27.81 | $27.50 | $27.58 | 5.0M |
| 2026-03-18 | $27.74 | $27.85 | $27.70 | $27.85 | 4.3M |
| 2026-03-17 | $27.67 | $27.71 | $27.64 | $27.68 | 3.6M |
| 2026-03-16 | $27.74 | $27.78 | $27.68 | $27.73 | 7.3M |
| 2026-03-13 | $27.77 | $27.91 | $27.75 | $27.89 | 4.2M |
| 2026-03-12 | $27.63 | $27.71 | $27.62 | $27.68 | 2.3M |
| 2026-03-11 | $27.52 | $27.57 | $27.47 | $27.55 | 3.2M |
| 2026-03-10 | $27.36 | $27.48 | $27.34 | $27.45 | 3.3M |
| 2026-03-09 | $27.51 | $27.59 | $27.41 | $27.46 | 4.3M |
| 2026-03-06 | $27.57 | $27.59 | $27.44 | $27.47 | 3.3M |
| 2026-03-05 | $27.49 | $27.59 | $27.48 | $27.48 | 4.1M |
| 2026-03-04 | $27.42 | $27.46 | $27.39 | $27.41 | 2.5M |
| 2026-03-03 | $27.54 | $27.65 | $27.45 | $27.46 | 3.2M |
| 2026-03-02 | $27.32 | $27.40 | $27.28 | $27.33 | 3.3M |
| 2026-02-27 | $27.10 | $27.12 | $27.05 | $27.08 | 1.0M |
| 2026-02-26 | $27.09 | $27.17 | $27.06 | $27.10 | 1.4M |
| 2026-02-25 | $27.14 | $27.14 | $27.05 | $27.08 | 1.0M |
| 2026-02-24 | $27.13 | $27.15 | $27.09 | $27.11 | 0.8M |
| 2026-02-23 | $27.07 | $27.09 | $27.02 | $27.09 | 0.7M |
| 2026-02-20 | $27.14 | $27.16 | $27.04 | $27.09 | 1.3M |
| 2026-02-19 | $27.16 | $27.17 | $27.10 | $27.12 | 0.9M |
| 2026-02-18 | $26.99 | $27.08 | $26.97 | $27.08 | 1.9M |
| 2026-02-17 | $26.95 | $27.01 | $26.89 | $26.91 | 1.0M |
| 2026-02-13 | $26.82 | $26.89 | $26.80 | $26.82 | 0.8M |
| 2026-02-12 | $26.81 | $26.86 | $26.77 | $26.82 | 1.1M |
| 2026-02-11 | $26.82 | $26.87 | $26.76 | $26.83 | 1.5M |
| 2026-02-10 | $26.73 | $26.81 | $26.73 | $26.80 | 1.0M |
| 2026-02-09 | $26.81 | $26.85 | $26.78 | $26.79 | 1.3M |
| 2026-02-06 | $27.02 | $27.02 | $26.97 | $27.01 | 1.3M |
| 2026-02-05 | $27.01 | $27.09 | $27.00 | $27.09 | 1.8M |
| 2026-02-04 | $26.97 | $27.03 | $26.95 | $27.01 | 1.1M |
| 2026-02-03 | $26.98 | $26.99 | $26.90 | $26.92 | 1.2M |
| 2026-02-02 | $26.96 | $27.03 | $26.91 | $26.99 | 2.8M |
| 2026-01-30 | $26.73 | $26.85 | $26.70 | $26.85 | 2.8M |
| 2026-01-29 | $26.57 | $26.71 | $26.57 | $26.59 | 1.6M |
| 2026-01-28 | $26.60 | $26.74 | $26.56 | $26.63 | 2.7M |
| 2026-01-27 | $26.66 | $26.67 | $26.40 | $26.47 | 1.8M |
| 2026-01-26 | $26.81 | $26.82 | $26.72 | $26.78 | 1.4M |
| 2026-01-23 | $27.13 | $27.14 | $26.91 | $26.91 | 0.7M |
| 2026-01-22 | $27.21 | $27.22 | $27.12 | $27.15 | 0.8M |
| 2026-01-21 | $27.18 | $27.30 | $27.18 | $27.27 | 1.0M |
| 2026-01-20 | $27.17 | $27.23 | $27.15 | $27.21 | 0.9M |