Skip to main content

DB US Dollar Index Bearish -1X Fund Invesco (NY: UDN )

18.86 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 20.39 20.42 20.36 20.36 152,772 -0.04(-0.18%)
Jan 28, 2021 20.35 20.42 20.35 20.40 108,574 +0.07(+0.32%)
Jan 27, 2021 20.37 20.40 20.31 20.34 110,435 -0.14(-0.69%)
Jan 26, 2021 20.43 20.48 20.43 20.48 70,355 +0.05(+0.23%)
Jan 25, 2021 20.44 20.44 20.38 20.43 147,136 -0.04(-0.18%)
Jan 22, 2021 20.45 20.48 20.43 20.47 195,922 -0.03(-0.14%)
Jan 21, 2021 20.48 20.50 20.44 20.50 402,013 +0.10(+0.51%)
Jan 20, 2021 20.39 20.42 20.35 20.39 124,530 +0.00(+0.00%)
Jan 19, 2021 20.39 20.41 20.38 20.39 69,166 +0.06(+0.28%)
Jan 15, 2021 20.39 20.39 20.34 20.34 190,197 -0.14(-0.69%)
Jan 14, 2021 20.39 20.50 20.39 20.48 141,636 +0.05(+0.23%)
Jan 13, 2021 20.46 20.47 20.42 20.43 66,225 -0.07(-0.32%)
Jan 12, 2021 20.38 20.51 20.38 20.50 117,009 +0.08(+0.42%)
Jan 11, 2021 20.40 20.44 20.35 20.41 328,139 -0.11(-0.55%)
Jan 08, 2021 20.62 20.62 20.46 20.52 495,530 -0.05(-0.23%)
Jan 07, 2021 20.59 20.59 20.52 20.57 202,329 -0.09(-0.46%)
Jan 06, 2021 20.63 20.67 20.56 20.67 231,509 +0.02(+0.09%)
Jan 05, 2021 20.61 20.66 20.57 20.65 200,426 +0.11(+0.55%)
Jan 04, 2021 20.62 20.65 20.53 20.53 159,005 +0.00(+0.00%)
Dec 31, 2020 20.53 20.53 20.53 116,714 -0.07(-0.32%)
Dec 30, 2020 20.60 20.62 20.57 20.60 116,714 +0.08(+0.37%)
Dec 29, 2020 20.52 20.57 20.52 20.52 347,699 +0.06(+0.28%)
Dec 28, 2020 20.47 20.52 20.45 20.47 100,296 +0.01(+0.05%)
Dec 24, 2020 20.48 20.49 20.45 20.46 33,925 -0.01(-0.05%)
Dec 23, 2020 20.50 20.51 20.44 20.47 88,239 +0.08(+0.42%)
Dec 22, 2020 20.49 20.50 20.38 20.38 209,392 -0.10(-0.51%)
Dec 21, 2020 20.43 20.52 20.43 20.49 257,148 -0.05(-0.23%)
Dec 18, 2020 20.53 20.55 20.52 20.53 88,101 -0.04(-0.21%)
Dec 17, 2020 20.58 20.61 20.56 20.58 218,835 +0.10(+0.48%)
Dec 16, 2020 20.46 20.51 20.38 20.48 169,392 +0.04(+0.18%)
Dec 15, 2020 20.38 20.45 20.38 20.44 116,895 +0.07(+0.32%)
Dec 14, 2020 20.41 20.44 20.35 20.37 106,870 +0.06(+0.28%)
Dec 11, 2020 20.35 20.35 20.31 20.32 109,517 -0.06(-0.28%)
Dec 10, 2020 20.30 20.40 20.30 20.37 118,759 +0.05(+0.23%)
Dec 09, 2020 20.33 20.35 20.28 20.33 165,065 -0.03(-0.14%)
Dec 08, 2020 20.37 20.37 20.32 20.35 112,477 +0.00(+0.00%)
Dec 07, 2020 20.34 20.39 20.34 20.35 131,857 -0.01(-0.05%)
Dec 04, 2020 20.42 20.43 20.35 20.36 265,894 -0.02(-0.09%)
Dec 03, 2020 20.42 20.43 20.35 20.38 255,463 +0.08(+0.42%)
Dec 02, 2020 20.26 20.30 20.24 20.30 99,397 +0.03(+0.14%)
Dec 01, 2020 20.19 20.28 20.17 20.27 100,723 +0.17(+0.87%)
Nov 30, 2020 20.21 20.21 20.10 20.10 166,660 -0.05(-0.26%)
Nov 27, 2020 20.10 20.16 20.10 20.15 99,551 +0.02(+0.12%)
Nov 25, 2020 20.07 20.13 20.07 20.12 128,070 +0.06(+0.31%)
Nov 24, 2020 19.98 20.07 19.98 20.06 120,668 +0.07(+0.33%)
Nov 23, 2020 20.06 20.09 19.94 20.00 203,300 -0.04(-0.19%)
Nov 20, 2020 20.04 20.06 20.00 20.03 78,771 -0.03(-0.14%)
Nov 19, 2020 20.00 20.06 19.96 20.06 55,147 +0.04(+0.21%)
Nov 18, 2020 20.02 20.06 20.02 20.02 95,297 +0.00(+0.02%)
Nov 17, 2020 20.04 20.04 20.01 20.02 283,659 +0.03(+0.14%)
Nov 16, 2020 19.95 20.00 19.95 19.99 198,440 +0.02(+0.12%)
Nov 13, 2020 19.96 19.97 19.92 19.96 378,803 +0.05(+0.24%)
Nov 12, 2020 19.92 19.93 19.90 19.92 67,056 +0.01(+0.07%)
Nov 11, 2020 19.86 19.90 19.85 19.90 91,989 -0.04(-0.19%)
Nov 10, 2020 19.97 19.97 19.92 19.94 141,330 +0.03(+0.14%)
Nov 09, 2020 20.06 20.07 19.91 19.91 135,937 -0.15(-0.75%)
Nov 06, 2020 20.05 20.08 20.00 20.06 170,795 +0.08(+0.38%)
Nov 05, 2020 19.96 20.00 19.93 19.99 138,821 +0.19(+0.95%)
Nov 04, 2020 19.79 19.84 19.74 19.80 150,086 +0.01(+0.05%)
Nov 03, 2020 19.80 19.84 19.77 19.79 84,330 +0.11(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.