Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	X	UUP	28.85	28.95	28.835	28.89	0.125	1,018,438	2,169	26.42	31.36
2024-04-25	X	UUP	28.87	28.88	28.75	28.76	-0.045	639,798	1,921	26.31	31.22
2024-04-24	X	UUP	28.81	28.8599	28.80	28.82	0.025	299,693	1,372	26.36	31.29
2024-04-23	X	UUP	28.88	28.8896	28.76	28.79	-0.125	780,945	1,998	26.32	31.25
2024-04-22	X	UUP	28.97	28.97	28.8818	28.91		302,633	1,977	26.43	31.51
2024-04-19	X	UUP	28.84	28.92	28.82	28.90	-0.01	830,956	1,801	26.42	32.10
2024-04-18	X	UUP	28.84	28.90	28.83	28.90	0.055	826,444	1,605	27.30	31.75
2024-04-17	X	UUP	28.88	28.9173	28.80	28.84	-0.105	1,293,519	1,898	26.36	32.24
2024-04-16	X	UUP	28.89	28.97	28.86	28.93	0.04	1,490,790	2,048	26.45	32.42
2024-04-15	X	UUP	28.84	28.895	28.835	28.88	0.04	614,096	1,678	28.90	31.80
2024-04-12	X	UUP	28.82	28.8575	28.80	28.84	0.225	620,791	1,914	26.36	31.29
2024-04-11	X	UUP	28.56	28.685	28.5567	28.61	0.025	1,112,445	1,800	26.17	31.06
2024-04-10	X	UUP	28.49	28.62	28.49	28.59	0.295	1,016,762	2,241	28.58	31.03
2024-04-09	X	UUP	28.23	28.31	28.22	28.29	-0.01	600,372	1,653	25.87	30.83
2024-04-08	X	UUP	28.33	28.33	28.2844	28.30	-0.045	379,113	1,337	27.01	28.30
2024-04-05	X	UUP	28.41	28.43	28.31	28.34	0.03	469,167	1,666	25.72	30.76
2024-04-04	X	UUP	28.23	28.31	28.22	28.31	-0.005	1,404,683	1,811	25.89	28.32
2024-04-03	X	UUP	28.41	28.42	28.29	28.31	-0.13	3,024,930	2,709	27.73	30.69
2024-04-02	X	UUP	28.46	28.46	28.4043	28.44	-0.04	582,056	1,684	28.40	30.87
2024-04-01	X	UUP	28.38	28.51	28.37	28.48	0.125	664,397	1,871	27.91	30.92
2024-03-29	X	UUP	28.32	28.37	28.30	28.37	0.0698	0	0	25.94	28.47
2024-03-28	X	UUP	28.32	28.37	28.30	28.37	0.0698	392,037	849	25.94	28.47
2024-03-27	X	UUP	28.30	28.3203	28.28	28.29	0.015	209,578	1,076	27.33	30.70
2024-03-26	X	UUP	28.22	28.275	28.21	28.27	0.02	245,787	1,434	25.25	29.88
2024-03-25	X	UUP	28.25	28.26	28.22	28.25	-0.08	255,253	876	25.25	28.24
2024-03-22	X	UUP	28.26	28.32	28.235	28.32	0.131	736,509	1,115	25.89	28.43
2024-03-21	X	UUP	28.08	28.18	28.065	28.17	0.20	719,599	1,443	27.13	28.19
2024-03-20	X	UUP	28.19	28.20	27.98	27.98	-0.123	837,939	1,546	25.59	27.95
2024-03-19	X	UUP	28.12	28.14	28.09	28.11	0.065	908,999	1,366	25.70	30.51
2024-03-18	X	UUP	27.99	28.05	27.99	28.04	0.065	659,682	927	25.64	31.03
2024-03-15	X	UUP	27.99	28.00	27.96	27.98	0.035	396,554	946	25.59	30.38
2024-03-14	X	UUP	27.86	27.97	27.855	27.95	0.145	1,063,011	2,164	25.56	30.33
2024-03-13	X	UUP	27.81	27.83	27.755	27.80	-0.035	304,718	1,168	25.42	29.49
2024-03-12	X	UUP	27.85	27.90	27.82	27.83	0.01	830,951	1,825	25.45	30.20
2024-03-11	X	UUP	27.79	27.83	27.78	27.81	0.025	541,917	851	25.43	29.58
2024-03-08	X	UUP	27.71	27.78	27.70	27.78		939,832	1,083	26.95	30.14
2024-03-07	X	UUP	27.86	27.88	27.765	27.77	-0.14	1,080,245	1,429	25.40	30.31
2024-03-06	X	UUP	27.95	27.96	27.87	27.91	-0.10	841,596	1,161	25.53	30.43
2024-03-05	X	UUP	28.03	28.05	27.96	28.01	-0.025	1,248,358	1,671	25.62	30.54
2024-03-04	X	UUP	28.04	28.05	28.0001	28.04	-0.005	853,208	1,622	25.64	30.43
2024-03-01	X	UUP	28.1101	28.16	28.03	28.045	-0.045	779,850	1,890	25.66	30.58
2024-02-29	X	UUP	28.00	28.12	27.971	28.09	0.06	1,038,651	1,625	25.70	28.13
2024-02-28	X	UUP	28.05	28.075	28.0201	28.03	0.02	502,929	1,498	25.64	28.15
2024-02-27	X	UUP	28.01	28.03	27.9701	28.01	0.01	1,424,934	1,552	25.61	28.20
2024-02-26	X	UUP	27.99	28.02	27.98	27.99	-0.05	636,762	1,229	25.60	31.03
2024-02-23	X	UUP	28.01	28.05	27.995	28.04	0.02	538,676	1,395	25.51	28.44
2024-02-22	X	UUP	28.06	28.08	28.02	28.02	0.01	895,293	1,768	27.40	30.90
2024-02-21	X	UUP	28.04	28.08	28.02	28.02	-0.025	878,636	1,177	25.65	28.41
2024-02-20	X	UUP	28.00	28.06	27.9701	28.05	-0.049	1,142,660	2,006	25.61	28.24
2024-02-19	X	UUP	28.18	28.18	28.07	28.09	0.02	0	0	25.70	28.34
2024-02-16	X	UUP	28.18	28.18	28.07	28.09	0.02	643,531	1,882	25.70	28.34
2024-02-15	X	UUP	28.11	28.14	28.06	28.08	-0.1089	948,915	1,792	25.68	30.49
2024-02-14	X	UUP	28.24	28.24	28.17	28.19	-0.045	3,242,192	1,465	25.34	30.73
2024-02-13	X	UUP	28.18	28.26	28.18	28.24	0.22	3,596,113	1,713	25.83	30.66
2024-02-12	X	UUP	28.03	28.07	28.00	28.02	0.04	1,127,707	1,153	25.63	30.42
2024-02-09	X	UUP	28.02	28.03	27.98	27.99	-0.02	1,118,163	1,026	25.60	30.52
2024-02-08	X	UUP	28.06	28.08	28.00	28.01	0.03	1,686,949	1,129	25.49	30.41
2024-02-07	X	UUP	28.00	28.01	27.955	27.98	-0.029	848,978	1,059	25.59	27.98
2024-02-06	X	UUP	28.10	28.105	28.00	28.01	-0.08	621,898	1,438	25.62	30.54
2024-02-05	X	UUP	28.06	28.13	28.055	28.09	0.15	3,422,797	3,348	25.48	30.49
2024-02-02	X	UUP	27.88	27.97	27.86	27.94	0.24	3,215,960	2,999	25.56	30.40
2024-02-01	X	UUP	27.81	27.84	27.66	27.69	-0.1398	3,755,513	3,997	25.33	27.95
2024-01-31	X	UUP	27.71	27.86	27.65	27.83	0.075	3,424,483	2,653	25.45	30.33
2024-01-30	X	UUP	27.76	27.83	27.725	27.76	-0.015	460,552	1,175	25.39	30.26