NYSE Arca · UUP · ETF
Invesco DB US Dollar Index Bullish Fund (UUP) ETF price history
Every NYSE Arca trading session of Invesco DB US Dollar Index Bullish Fund from Mar 1, 2007 to Sep 28, 2026: 4,926 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UUP adjusted close, 2007 to 2026
- $28.86
- All time high, 2025
- $28.74
- 52 week high, $26.40 low
- 4,926
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
UUP key facts
- Invesco DB US Dollar Index Bullish Fund (UUP) closed at $28.70 on Sep 28, 2026 on NYSE Arca.
- UUP's all time high close is $28.86, set on Jan 13, 2025; its all time low close is $17.48 on Jul 26, 2011.
- UUP's 52 week range is $26.40 to $28.74.
- UUP returned +7.5% over the year to Sep 28, 2026 and +32.3% over five years.
- Over ten years UUP returned +39%, +3.4% a year compounded.
- UUP's deepest drawdown was -22.2% from Nov 20, 2008 to Jul 26, 2011.
- DataCedar holds 4,926 daily sessions of UUP history from Mar 1, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
UUP price chart, 2007 to 2026
UUP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.8% |
| 3 months | +0.8% |
| 6 months | +3.1% |
| Year to date | +6.1% |
| 1 year | +7.5% |
| 3 years | +11.1% |
| 5 years | +32.3% |
| 10 years | +39.3% |
| Since Mar 1, 2007 | +39.7% |
| Compound annual growth, 19.6 years | +1.7% |
UUP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $28.86 on Jan 13, 2025
- All time low close
- $17.48 on Jul 26, 2011
- 52 week high
- $28.74 on Sep 24, 2026
- 52 week low
- $26.40 on Jan 27, 2026
- Deepest drawdown
- -22.2% from Nov 20, 2008 to Jul 26, 2011, recovered Jul 31, 2019
- Best single session
- +4.1% on Jun 21, 2007
- Worst single session
- -3.8% on Jun 20, 2007
- Volatility, 1 year annualised
- 5.5%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2024, +14%
- Worst calendar year
- 2017, -9%
UUP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Mar 1, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $27.08 | $28.74 | $26.40 | $28.70 | +6.2% | 381.8M | 185 |
| 2025 | $28.54 | $28.91 | $25.92 | $27.03 | -5.0% | 304.4M | 250 |
| 2024 | $25.25 | $28.49 | $25.22 | $28.45 | +13.5% | 231.5M | 252 |
| 2023 | $24.41 | $26.24 | $23.67 | $25.06 | +3.6% | 545M | 250 |
| 2022 | $22.19 | $26.52 | $21.86 | $24.19 | +9.5% | 847.1M | 251 |
| 2021 | $20.80 | $22.41 | $20.77 | $22.10 | +5.7% | 242M | 252 |
| 2020 | $22.46 | $24.91 | $20.83 | $20.90 | -6.7% | 344.7M | 253 |
| 2019 | $21.69 | $22.96 | $21.29 | $22.39 | +4.1% | 160.4M | 252 |
| 2018 | $20.01 | $21.84 | $19.31 | $21.51 | +7.0% | 260.4M | 251 |
| 2017 | $22.31 | $22.41 | $19.77 | $20.09 | -9.1% | 333.3M | 251 |
| 2016 | $21.43 | $22.36 | $20.02 | $22.10 | +3.2% | 407.9M | 252 |
| 2015 | $20.15 | $22.14 | $20.14 | $21.43 | +7.0% | 573.3M | 252 |
| 2014 | $18.10 | $20.03 | $17.66 | $20.02 | +11.4% | 268.6M | 252 |
| 2013 | $18.16 | $19.20 | $17.81 | $17.98 | -1.3% | 283.1M | 252 |
| 2012 | $18.65 | $19.33 | $18.02 | $18.22 | -2.9% | 589.9M | 250 |
| 2011 | $19.06 | $19.55 | $17.41 | $18.77 | -1.1% | 1.2B | 252 |
| 2010 | $19.11 | $21.59 | $18.30 | $18.97 | -1.6% | 1.1B | 252 |
| 2009 | $20.73 | $22.41 | $18.40 | $19.28 | -6.5% | 478.7M | 252 |
| 2008 | $19.78 | $22.56 | $18.19 | $20.63 | +4.9% | 195.3M | 253 |
| 2007 | $20.52 | $23.84 | $17.98 | $19.67 | n/a | 12M | 212 |
UUP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $28.70 | +2.1% |
| August 2026 | $28.12 | -0.2% |
| July 2026 | $28.17 | -0.8% |
| June 2026 | $28.41 | +2.7% |
| May 2026 | $27.66 | +1.1% |
| April 2026 | $27.36 | -1.5% |
| March 2026 | $27.78 | +2.6% |
| February 2026 | $27.08 | +0.9% |
| January 2026 | $26.85 | -0.7% |
| December 2025 | $27.03 | -0.9% |
| November 2025 | $27.28 | 0.0% |
| October 2025 | $27.28 | +2.5% |
About the UUP data
Daily bars. 4,926 sessions from Mar 1, 2007 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 1, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UUP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
UUP share price history
