UUP Stock Prices

Data as of Oct 28, 2026

Last

29.06

Change

-0.06

Open

29.13

Previous

29.12

High

29.16

Low

29.03

Bid

-

Ask

-

Volume

3,194,926

Trades

-

Dividend

-

Yield

-

Ex-Div

Dec 17, 2007

Impl Vol

0.110

Hist Vol

0.063

Opt Volume

730

Open Int

70,983

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	29.13	29.16	29.03	29.06	-0.06	3,194,926	730	0.110	0.063
Oct 27, 2026	29.09	29.12	29.06	29.12	+0.11	1,240,223	1,396	0.077	0.063
Oct 26, 2026	28.99	29.03	28.98	29.01	+0.05	1,008,009	575	0.084	0.063
Oct 23, 2026	28.92	28.97	28.91	28.96	+0.06	1,145,024	621	0.100	0.063
Oct 22, 2026	28.95	28.97	28.87	28.90	-0.02	1,791,760	597	0.126	0.063
Oct 21, 2026	28.90	28.96	28.90	28.92	+0.02	989,927	529	0.099	0.063
Oct 20, 2026	28.92	28.94	28.85	28.90	-0.10	885,417	158	0.086	0.063
Oct 19, 2026	28.93	29.01	28.93	29.00	+0.08	992,913	488	0.081	0.063
Oct 16, 2026	28.92	28.99	28.87	28.92	-0.08	2,142,812	1,968	0.081	0.063
Oct 15, 2026	29.01	29.04	28.97	29.00	-0.12	1,488,612	1,628	0.069	0.063
Oct 14, 2026	29.20	29.25	29.12	29.12	+0.10	1,409,492	1,568	0.093	0.063
Oct 13, 2026	29.02	29.06	29.01	29.02	-0.11	2,530,672	1,798	0.100	0.063
Oct 12, 2026	29.09	29.14	29.08	29.13	+0.11	1,454,613	940	0.076	0.063
Oct 9, 2026	29.03	29.06	29.02	29.02	+0.04	1,579,995	283	0.083	0.063
Oct 8, 2026	29.04	29.07	28.97	28.98	-0.06	1,517,341	403	0.138	0.063
Oct 7, 2026	29.08	29.08	29.02	29.04	+0.14	1,476,876	1,237	0.077	0.063
Oct 6, 2026	28.92	28.94	28.88	28.90	-0.09	1,315,964	809	0.082	0.063
Oct 5, 2026	29.02	29.06	28.98	28.99	+0.10	3,153,021	1,988	0.094	0.063
Oct 2, 2026	28.90	28.94	28.84	28.89	+0.00	3,049,501	1,141	0.072	0.063
Oct 1, 2026	28.89	29.00	28.85	28.96	+0.19	3,529,610	3,869	0.083	0.064
Sep 30, 2026	28.68	28.79	28.68	28.77	+0.02	1,230,509	1,269	0.063	0.063
Sep 29, 2026	28.73	28.81	28.73	28.75	+0.05	1,942,618	1,094	0.080	0.063
Sep 28, 2026	28.70	28.72	28.64	28.70	+0.08	1,934,559	1,170	0.110	0.063
Sep 25, 2026	28.62	28.65	28.59	28.62	-0.07	1,142,719	2,539	0.093	0.063
Sep 24, 2026	28.71	28.74	28.66	28.69	+0.04	1,528,851	983	0.101	0.064
Sep 23, 2026	28.57	28.68	28.57	28.65	+0.17	1,226,880	1,528	0.102	0.064
Sep 22, 2026	28.47	28.54	28.46	28.48	+0.00	1,285,975	1,282	0.114	0.064
Sep 21, 2026	28.40	28.48	28.40	28.48	+0.09	4,426,598	672	0.073	0.064
Sep 18, 2026	28.45	28.48	28.37	28.39	+0.01	975,839	1,201	0.083	0.064
Sep 17, 2026	28.37	28.40	28.34	28.38	-0.02	1,593,955	686	0.084	0.064
Sep 16, 2026	28.24	28.42	28.21	28.40	+0.18	2,316,095	1,704	0.095	0.064
Sep 15, 2026	28.21	28.23	28.19	28.22	+0.05	1,847,837	2,161	0.098	0.064
Sep 14, 2026	28.20	28.24	28.14	28.17	+0.10	1,808,462	2,610	0.086	0.064
Sep 11, 2026	28.03	28.07	28.02	28.07	+0.04	1,216,150	200	0.057	0.064
Sep 10, 2026	28.05	28.05	27.99	28.03	+0.05	1,232,900	107	0.074	0.064
Sep 9, 2026	27.92	27.99	27.92	27.98	-0.01	1,377,886	439	0.078	0.064
Sep 8, 2026	27.96	28.00	27.96	27.99	+0.00	1,090,437	1,844	0.093	0.064
Sep 4, 2026	28.04	28.08	28.03	28.08	+0.07	1,773,135	662	0.104	0.064
Sep 3, 2026	27.99	28.03	27.95	28.01	-0.16	2,009,194	1,002	0.061	0.064
Sep 2, 2026	28.17	28.18	28.12	28.17	-0.04	1,046,430	249	0.067	0.064
Sep 1, 2026	28.16	28.21	28.13	28.21	+0.09	1,544,778	790	0.085	0.064
Aug 31, 2026	28.13	28.16	28.11	28.12	-0.06	1,239,372	554	0.129	0.064
Aug 28, 2026	28.03	28.20	28.01	28.18	+0.16	1,452,210	1,414	0.075	0.064
Aug 27, 2026	27.99	28.02	27.99	28.02	+0.00	1,047,748	1,671	0.094	0.064
Aug 26, 2026	28.01	28.04	28.00	28.02	+0.08	572,644	580	0.072	0.064
Aug 25, 2026	27.94	27.97	27.93	27.94	-0.02	762,657	190	0.088	0.064
Aug 24, 2026	27.94	27.98	27.94	27.96	+0.06	930,665	1,100	0.077	0.065
Aug 21, 2026	27.89	27.94	27.89	27.90	-0.01	592,584	1,596	0.075	0.065
Aug 20, 2026	27.88	27.94	27.87	27.91	+0.03	717,064	897	0.059	0.065
Aug 19, 2026	27.95	27.96	27.88	27.88	-0.26	1,472,216	4,357	0.063	0.065
Aug 18, 2026	28.12	28.14	28.09	28.14	+0.04	772,551	345	0.076	0.065
Aug 17, 2026	28.06	28.13	28.06	28.10	-0.01	643,177	1,415	0.071	0.065
Aug 14, 2026	28.10	28.13	28.06	28.11	-0.07	1,312,979	1,492	0.059	0.065
Aug 13, 2026	28.17	28.21	28.16	28.18	-0.02	1,124,962	791	0.157	0.065
Aug 12, 2026	28.11	28.21	28.11	28.20	+0.06	1,496,717	589	0.071	0.065
Aug 11, 2026	28.15	28.18	28.14	28.14	+0.00	1,247,158	1,129	0.066	0.065
Aug 10, 2026	28.12	28.16	28.11	28.14	+0.07	3,240,698	1,565	0.124	0.065
Aug 7, 2026	28.06	28.11	28.05	28.07	-0.12	1,717,967	508	0.063	0.065
Aug 6, 2026	28.12	28.20	28.11	28.19	+0.10	1,662,352	424	0.062	0.065
Aug 5, 2026	28.10	28.12	28.08	28.09	-0.07	2,092,407	941	0.047	0.065
Aug 4, 2026	28.16	28.17	28.13	28.16	-0.01	2,143,043	1,218	0.051	0.065
Aug 3, 2026	28.11	28.19	28.11	28.17	+0.00	2,503,782	745	0.071	0.065
Jul 31, 2026	28.24	28.31	28.13	28.17	+0.03	2,700,614	1,298	0.080	0.066
Jul 30, 2026	28.36	28.36	28.12	28.14	-0.28	4,808,310	1,912	0.079	0.066
Jul 29, 2026	28.57	28.59	28.30	28.42	-0.16	2,281,866	1,585	0.065	0.066
Jul 28, 2026	28.59	28.60	28.52	28.58	-0.02	1,037,377	1,775	0.065	0.066

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.