Invesco DB US Dollar Index Bullish Fund (UUP) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	28.06	28.11	28.05	28.07	-0.43%	1,718,300
2026-08-06	28.12	28.20	28.11	28.19	+0.36%	1,666,000
2026-08-05	28.10	28.12	28.08	28.09	-0.25%	2,092,700
2026-08-04	28.16	28.17	28.13	28.16	-0.04%	2,144,400
2026-08-03	28.11	28.19	28.11	28.17	+0.00%	2,506,000
2026-07-31	28.24	28.31	28.13	28.17	+0.11%	2,731,200
2026-07-30	28.36	28.36	28.12	28.14	-0.99%	4,809,000
2026-07-29	28.57	28.59	28.30	28.42	-0.56%	2,286,600
2026-07-28	28.59	28.60	28.52	28.58	-0.07%	1,037,400
2026-07-27	28.56	28.60	28.55	28.60	+0.07%	1,602,600
2026-07-24	28.58	28.58	28.52	28.58	+0.07%	1,113,500
2026-07-23	28.54	28.59	28.53	28.56	+0.39%	1,529,300
2026-07-22	28.43	28.47	28.43	28.45	-0.11%	1,230,800
2026-07-21	28.43	28.48	28.42	28.48	+0.32%	1,231,367
2026-07-20	28.38	28.43	28.38	28.39	+0.21%	1,898,101
2026-07-17	28.38	28.38	28.33	28.33	-0.04%	1,134,200
2026-07-16	28.28	28.35	28.28	28.34	+0.32%	2,893,800
2026-07-15	28.37	28.37	28.22	28.25	-0.49%	2,209,200
2026-07-14	28.32	28.40	28.29	28.39	-0.39%	2,503,500
2026-07-13	28.38	28.50	28.37	28.50	+0.39%	3,187,900
2026-07-10	28.36	28.39	28.31	28.39	+0.11%	1,810,500
2026-07-09	28.35	28.37	28.33	28.36	+0.00%	1,543,400
2026-07-08	28.41	28.46	28.35	28.36	-0.14%	1,338,200
2026-07-07	28.34	28.41	28.33	28.40	+0.28%	1,902,000
2026-07-06	28.39	28.41	28.31	28.32	-0.07%	2,837,900
2026-07-02	28.29	28.35	28.27	28.34	-0.53%	2,644,200
2026-07-01	28.48	28.49	28.42	28.49	+0.28%	1,996,400
2026-06-30	28.45	28.47	28.38	28.41	+0.14%	1,484,200
2026-06-29	28.44	28.44	28.37	28.37	-0.32%	1,750,400
2026-06-26	28.39	28.47	28.38	28.46	-0.07%	1,893,400
2026-06-25	28.49	28.51	28.44	28.48	-0.18%	2,075,800
2026-06-24	28.54	28.56	28.49	28.53	+0.28%	2,043,800
2026-06-23	28.43	28.48	28.40	28.45	+0.32%	2,494,600
2026-06-22	28.34	28.37	28.29	28.36	+0.21%	2,516,200
2026-06-18	28.23	28.32	28.21	28.30	+0.43%	2,054,900
2026-06-17	27.94	28.22	27.94	28.18	+0.90%	2,963,900
2026-06-16	27.96	27.97	27.89	27.93	-0.14%	1,794,200
2026-06-15	27.89	27.97	27.87	27.97	+0.07%	4,139,500
2026-06-12	27.96	27.99	27.94	27.95	+0.00%	2,225,500
2026-06-11	28.08	28.13	27.92	27.95	-0.36%	2,647,800
2026-06-10	27.98	28.05	27.95	28.05	+0.14%	1,741,900
2026-06-09	27.96	28.05	27.94	28.01	-0.07%	2,008,200
2026-06-08	27.99	28.04	27.97	28.03	+0.04%	2,424,900
2026-06-05	27.92	28.05	27.90	28.02	+0.65%	2,008,900
2026-06-04	27.79	27.85	27.78	27.84	-0.07%	880,100
2026-06-03	27.86	27.88	27.83	27.86	+0.36%	1,725,500
2026-06-02	27.74	27.81	27.74	27.76	+0.00%	2,048,200
2026-06-01	27.77	27.83	27.75	27.76	+0.36%	2,057,400
2026-05-29	27.71	27.74	27.63	27.66	-0.14%	4,610,000
2026-05-28	27.77	27.79	27.69	27.70	-0.18%	2,942,100
2026-05-27	27.72	27.79	27.71	27.75	+0.00%	2,693,300
2026-05-26	27.75	27.78	27.73	27.75	-0.07%	1,929,200
2026-05-22	27.76	27.82	27.75	27.77	+0.14%	2,021,800
2026-05-21	27.80	27.83	27.71	27.73	+0.00%	1,832,400
2026-05-20	27.79	27.82	27.67	27.73	-0.22%	2,509,300
2026-05-19	27.79	27.81	27.76	27.79	+0.32%	1,914,800
2026-05-18	27.68	27.73	27.67	27.70	-0.25%	2,992,100
2026-05-15	27.72	27.77	27.71	27.77	+0.54%	1,851,100
2026-05-14	27.55	27.63	27.54	27.62	+0.40%	2,309,200
2026-05-13	27.52	27.54	27.50	27.51	+0.22%	2,113,600
2026-05-12	27.48	27.51	27.44	27.45	+0.37%	2,007,800
2026-05-11	27.35	27.36	27.33	27.35	+0.04%	959,200
2026-05-08	27.32	27.35	27.31	27.34	-0.26%	1,070,300
2026-05-07	27.32	27.41	27.30	27.41	+0.22%	1,528,600
2026-05-06	27.34	27.37	27.32	27.35	-0.55%	2,479,300
2026-05-05	27.48	27.50	27.44	27.50	+0.07%	691,900
2026-05-04	27.43	27.51	27.42	27.48	+0.26%	1,855,900
2026-05-01	27.33	27.42	27.26	27.41	+0.18%	2,575,400
2026-04-30	27.48	27.50	27.34	27.36	-0.91%	3,652,900
2026-04-29	27.56	27.63	27.55	27.61	+0.29%	2,659,200
2026-04-28	27.53	27.55	27.49	27.53	+0.29%	3,308,700
2026-04-27	27.41	27.46	27.39	27.45	-0.11%	1,210,300
2026-04-24	27.50	27.53	27.45	27.48	-0.18%	1,463,800
2026-04-23	27.53	27.58	27.47	27.53	+0.18%	830,200
2026-04-22	27.44	27.49	27.40	27.48	+0.04%	768,400
2026-04-21	27.35	27.47	27.34	27.47	+0.55%	1,641,300
2026-04-20	27.35	27.38	27.30	27.32	-0.15%	1,209,500
2026-04-17	27.24	27.36	27.20	27.36	-0.04%	1,974,600
2026-04-16	27.34	27.38	27.33	27.37	+0.29%	1,324,700
2026-04-15	27.31	27.34	27.28	27.29	-0.11%	1,926,300
2026-04-14	27.30	27.33	27.27	27.32	-0.22%	4,075,700
2026-04-13	27.54	27.54	27.38	27.38	-0.22%	3,728,900
2026-04-10	27.42	27.49	27.42	27.44	-0.15%	4,865,800
2026-04-09	27.51	27.56	27.44	27.48	-0.18%	3,167,600
2026-04-08	27.45	27.61	27.45	27.53	-0.79%	5,403,000
2026-04-07	27.83	27.84	27.73	27.75	-0.29%	3,871,900
2026-04-06	27.81	27.87	27.77	27.83	-0.11%	3,497,200
2026-04-02	27.85	27.89	27.78	27.86	+0.47%	3,579,400
2026-04-01	27.67	27.74	27.63	27.73	-0.18%	4,154,600
2026-03-31	27.85	27.89	27.77	27.78	-0.71%	3,450,000
2026-03-30	27.91	28.00	27.91	27.98	+0.50%	2,470,800
2026-03-27	27.83	27.88	27.78	27.84	+0.11%	2,421,300
2026-03-26	27.76	27.82	27.72	27.81	+0.40%	2,410,200
2026-03-25	27.63	27.72	27.63	27.70	+0.18%	3,161,100
2026-03-24	27.66	27.71	27.58	27.65	+0.33%	3,131,800
2026-03-23	27.60	27.64	27.48	27.56	-0.43%	4,152,900
2026-03-20	27.66	27.75	27.66	27.68	+0.36%	4,216,900
2026-03-19	27.79	27.81	27.50	27.58	-0.97%	5,031,400
2026-03-18	27.74	27.85	27.70	27.85	+0.61%	4,278,500
2026-03-17	27.67	27.71	27.64	27.68	-0.18%	3,599,400
2026-03-16	27.74	27.78	27.68	27.73	-0.57%	7,286,100
2026-03-13	27.77	27.91	27.75	27.89	+0.76%	4,225,700
2026-03-12	27.63	27.71	27.62	27.68	+0.47%	2,316,100
2026-03-11	27.52	27.57	27.47	27.55	+0.36%	3,203,200
2026-03-10	27.36	27.48	27.34	27.45	-0.04%	3,283,509
2026-03-09	27.51	27.59	27.41	27.46	-0.04%	4,290,514
2026-03-06	27.57	27.59	27.44	27.47	-0.04%	3,315,900
2026-03-05	27.49	27.59	27.48	27.48	+0.26%	4,089,300
2026-03-04	27.42	27.46	27.39	27.41	-0.18%	2,493,200
2026-03-03	27.54	27.65	27.45	27.46	+0.48%	3,237,200
2026-03-02	27.32	27.40	27.28	27.33	+0.92%	3,348,800
2026-02-27	27.10	27.12	27.05	27.08	-0.07%	1,037,400
2026-02-26	27.09	27.17	27.06	27.10	+0.07%	1,354,900
2026-02-25	27.14	27.14	27.05	27.08	-0.11%	1,029,100
2026-02-24	27.13	27.15	27.09	27.11	+0.07%	817,300
2026-02-23	27.07	27.09	27.02	27.09	+0.00%	713,500
2026-02-20	27.14	27.16	27.04	27.09	-0.11%	1,281,600
2026-02-19	27.16	27.17	27.10	27.12	+0.15%	937,600
2026-02-18	26.99	27.08	26.97	27.08	+0.63%	1,865,700
2026-02-17	26.95	27.01	26.89	26.91	+0.34%	1,048,600
2026-02-13	26.82	26.89	26.80	26.82	+0.00%	840,600
2026-02-12	26.81	26.86	26.77	26.82	-0.04%	1,103,000
2026-02-11	26.82	26.87	26.76	26.83	+0.11%	1,454,400
2026-02-10	26.73	26.81	26.73	26.80	+0.04%	1,037,900
2026-02-09	26.81	26.85	26.78	26.79	-0.81%	1,344,900
2026-02-06	27.02	27.02	26.97	27.01	-0.30%	1,305,200
2026-02-05	27.01	27.09	27.00	27.09	+0.30%	1,840,300
2026-02-04	26.97	27.03	26.95	27.01	+0.33%	1,122,400
2026-02-03	26.98	26.99	26.90	26.92	-0.26%	1,165,000
2026-02-02	26.96	27.03	26.91	26.99	+0.52%	2,780,900
2026-01-30	26.73	26.85	26.70	26.85	+0.98%	2,763,800
2026-01-29	26.57	26.71	26.57	26.59	-0.15%	1,592,500
2026-01-28	26.60	26.74	26.56	26.63	+0.60%	2,744,700
2026-01-27	26.66	26.67	26.40	26.47	-1.16%	1,780,800
2026-01-26	26.81	26.82	26.72	26.78	-0.48%	1,392,400
2026-01-23	27.13	27.14	26.91	26.91	-0.88%	686,100
2026-01-22	27.21	27.22	27.12	27.15	-0.44%	826,800
2026-01-21	27.18	27.30	27.18	27.27	+0.22%	1,005,400
2026-01-20	27.17	27.23	27.15	27.21	-0.80%	931,300
2026-01-16	27.38	27.45	27.37	27.43	+0.00%	1,463,100
2026-01-15	27.41	27.45	27.39	27.43	+0.37%	700,000
2026-01-14	27.31	27.35	27.28	27.33	-0.07%	535,700
2026-01-13	27.27	27.37	27.27	27.35	+0.26%	747,800
2026-01-12	27.25	27.28	27.22	27.28	-0.18%	991,700
2026-01-09	27.30	27.36	27.30	27.33	+0.22%	806,900
2026-01-08	27.25	27.28	27.22	27.27	+0.26%	591,000
2026-01-07	27.15	27.20	27.14	27.20	+0.15%	1,122,800
2026-01-06	27.10	27.16	27.09	27.16	+0.33%	1,253,200
2026-01-05	27.17	27.19	27.05	27.07	-0.15%	1,632,900
2026-01-02	27.08	27.12	27.04	27.11	+0.30%	2,375,000
2025-12-31	27.06	27.11	27.03	27.03	-0.07%	575,900
2025-12-30	27.02	27.05	27.00	27.05	+0.26%	627,500
2025-12-29	26.96	27.02	26.94	26.98	+0.04%	794,700
2025-12-26	26.92	27.00	26.92	26.97	+0.07%	743,400
2025-12-24	26.94	26.96	26.93	26.95	+0.04%	699,400
2025-12-23	26.97	26.99	26.93	26.94	-0.33%	1,032,800
2025-12-22	27.02	27.04	27.00	27.03	-3.71%	1,148,200
2025-12-19	28.02	28.07	28.01	28.07	+0.32%	553,340
2025-12-18	27.93	28.00	27.93	27.98	+0.07%	764,295
2025-12-17	27.99	27.99	27.91	27.96	+0.22%	655,381
2025-12-16	27.85	27.93	27.81	27.90	-0.11%	881,375
2025-12-15	27.91	27.96	27.88	27.93	-0.07%	568,375
2025-12-12	27.95	27.98	27.93	27.95	+0.14%	1,141,753
2025-12-11	27.90	27.93	27.86	27.91	-0.36%	1,142,963
2025-12-10	28.16	28.16	27.98	28.01	-0.53%	2,309,548
2025-12-09	28.14	28.20	28.13	28.16	+0.14%	1,191,877
2025-12-08	28.08	28.16	28.08	28.12	+0.14%	1,143,415
2025-12-05	28.08	28.13	28.06	28.08	-0.11%	1,639,751
2025-12-04	28.02	28.11	28.02	28.11	+0.21%	1,479,810
2025-12-03	28.09	28.10	28.02	28.05	-0.50%	1,962,494
2025-12-02	28.22	28.25	28.18	28.19	-0.04%	1,528,463
2025-12-01	28.12	28.21	28.11	28.20	-0.04%	2,995,310
2025-11-28	28.27	28.27	28.18	28.21	-0.07%	1,215,730
2025-11-26	28.33	28.33	28.22	28.23	-0.28%	1,130,525
2025-11-25	28.32	28.33	28.24	28.31	-0.28%	1,281,553
2025-11-24	28.38	28.42	28.37	28.39	+0.00%	995,985
2025-11-21	28.43	28.45	28.37	28.39	-0.07%	1,305,192
2025-11-20	28.35	28.41	28.33	28.41	+0.07%	1,493,080
2025-11-19	28.29	28.40	28.27	28.39	+0.64%	1,917,150
2025-11-18	28.18	28.23	28.15	28.21	+0.11%	1,428,076
2025-11-17	28.17	28.20	28.15	28.18	+0.25%	1,188,452
2025-11-14	28.07	28.14	28.06	28.11	+0.14%	1,099,343
2025-11-13	28.10	28.11	28.02	28.07	-0.28%	1,014,149
2025-11-12	28.21	28.22	28.13	28.15	+0.04%	1,043,867
2025-11-11	28.10	28.14	28.09	28.14	-0.14%	1,384,049
2025-11-10	28.17	28.21	28.16	28.18	+0.07%	998,331
2025-11-07	28.15	28.18	28.11	28.16	-0.07%	1,150,800
2025-11-06	28.24	28.26	28.18	28.18	-0.53%	1,293,800
2025-11-05	28.35	28.38	28.32	28.33	+0.04%	1,340,064
2025-11-04	28.31	28.35	28.28	28.32	+0.32%	1,204,633
2025-11-03	28.26	28.28	28.18	28.23	+0.07%	852,260
2025-10-31	28.16	28.21	28.16	28.21	+0.28%	972,814
2025-10-30	28.12	28.13	28.07	28.13	+0.39%	1,519,054
2025-10-29	27.91	28.06	27.85	28.02	+0.57%	1,969,089
2025-10-28	27.91	27.93	27.84	27.86	-0.07%	1,573,863
2025-10-27	27.89	27.93	27.88	27.88	-0.11%	818,304
2025-10-24	27.91	27.95	27.90	27.91	+0.00%	692,048
2025-10-23	27.95	27.95	27.91	27.91	+0.04%	501,326
2025-10-22	27.96	27.96	27.87	27.90	-0.11%	1,081,101
2025-10-21	27.91	27.93	27.87	27.93	+0.40%	1,433,428
2025-10-20	27.78	27.82	27.76	27.82	+0.25%	714,542
2025-10-17	27.75	27.80	27.74	27.75	+0.11%	670,739
2025-10-16	27.79	27.81	27.71	27.72	-0.40%	868,094
2025-10-15	27.89	27.89	27.80	27.83	-0.29%	1,133,489
2025-10-14	27.98	28.00	27.90	27.91	-0.29%	805,525
2025-10-13	27.96	28.00	27.95	27.99	+0.36%	580,678
2025-10-10	28.01	28.01	27.85	27.89	-0.50%	1,210,550
2025-10-09	27.88	28.06	27.88	28.03	+0.68%	2,422,369
2025-10-08	27.83	27.90	27.81	27.84	+0.22%	937,431
2025-10-07	27.72	27.78	27.69	27.78	+0.58%	891,043
2025-10-06	27.66	27.67	27.59	27.62	+0.47%	967,771
2025-10-03	27.51	27.53	27.47	27.49	-0.18%	707,686
2025-10-02	27.48	27.61	27.48	27.54	+0.15%	949,498
2025-10-01	27.43	27.53	27.41	27.50	-0.04%	1,273,375
2025-09-30	27.53	27.54	27.46	27.51	-0.11%	1,106,837
2025-09-29	27.51	27.56	27.50	27.54	-0.22%	748,837
2025-09-26	27.66	27.66	27.59	27.60	-0.36%	605,780
2025-09-25	27.59	27.72	27.59	27.70	+0.69%	1,273,581
2025-09-24	27.49	27.52	27.47	27.51	+0.73%	802,159
2025-09-23	27.35	27.37	27.30	27.31	-0.07%	886,100
2025-09-22	27.36	27.41	27.33	27.33	-0.36%	805,541
2025-09-19	27.42	27.44	27.38	27.43	+0.29%	715,361
2025-09-18	27.33	27.41	27.32	27.35	+0.48%	1,542,066
2025-09-17	27.17	27.23	27.01	27.22	+0.33%	1,662,187
2025-09-16	27.21	27.21	27.11	27.13	-0.62%	875,068
2025-09-15	27.34	27.36	27.30	27.30	-0.33%	587,211
2025-09-12	27.45	27.45	27.38	27.39	+0.15%	1,069,984
2025-09-11	27.41	27.41	27.34	27.35	-0.33%	925,975
2025-09-10	27.41	27.45	27.37	27.44	+0.07%	465,546
2025-09-09	27.33	27.43	27.29	27.42	+0.40%	385,171
2025-09-08	27.33	27.38	27.31	27.31	-0.33%	513,891
2025-09-05	27.38	27.42	27.31	27.40	-0.51%	1,127,438
2025-09-04	27.53	27.59	27.53	27.54	+0.15%	906,043
2025-09-03	27.53	27.56	27.46	27.50	-0.18%	577,170
2025-09-02	27.57	27.57	27.46	27.55	+0.66%	931,749
2025-08-29	27.46	27.47	27.37	27.37	-0.07%	661,863
2025-08-28	27.44	27.46	27.36	27.39	-0.36%	819,406
2025-08-27	27.61	27.61	27.47	27.49	+0.04%	524,022
2025-08-26	27.49	27.51	27.45	27.48	-0.25%	675,492
2025-08-25	27.39	27.57	27.36	27.55	+0.80%	791,297
2025-08-22	27.61	27.61	27.29	27.33	-0.98%	1,553,091
2025-08-21	27.50	27.60	27.50	27.60	+0.51%	1,186,365
2025-08-20	27.45	27.47	27.42	27.46	-0.07%	658,659
2025-08-19	27.42	27.48	27.41	27.48	+0.26%	582,282
2025-08-18	27.39	27.44	27.39	27.41	+0.26%	645,966
2025-08-15	27.34	27.36	27.30	27.34	-0.33%	660,551
2025-08-14	27.41	27.47	27.39	27.43	+0.37%	657,099
2025-08-13	27.33	27.33	27.27	27.33	-0.26%	962,304
2025-08-12	27.51	27.51	27.34	27.40	-0.51%	863,149
2025-08-11	27.50	27.56	27.48	27.54	+0.40%	1,225,238

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+1.52%). Worst month: Dec (-3.75%). Based on 5 years of daily data (2022–2026).

Jan-0.44%
Feb+1.31%
Mar-0.13%
Apr-0.91%
May+0.52%
Jun+0.87%
Jul+0.18%
Aug-0.29%
Sep+0.54%
Oct+1.52%
Nov-1.36%
Dec-3.75%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Invesco DB US Dollar Index Bullish Fund's (UUP) latest close?

28.07 on 2026-08-07, from the Closelook data lake's daily price record.

What is UUP's 52-week high and low?

28.60 high and 26.40 low over the trailing 52 weeks, as of 2026-08-07.

What is Invesco DB US Dollar Index Bullish Fund's strongest and weakest month historically?

Historically, UUP's strongest calendar month has been Oct (average +1.52%) and its weakest Dec (average -3.75%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.