Skip to main content

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

17.99 -0.03 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 18.63 18.85 18.63 18.85 45,803 +0.06(+0.30%)
Mar 30, 2020 18.77 18.79 18.72 18.79 80,844 -0.09(-0.50%)
Mar 27, 2020 18.67 18.91 18.59 18.88 159,233 +0.16(+0.86%)
Mar 26, 2020 18.57 18.74 18.57 18.72 90,640 +0.27(+1.48%)
Mar 25, 2020 18.35 18.47 18.23 18.45 78,165 +0.24(+1.32%)
Mar 24, 2020 18.28 18.32 18.15 18.21 53,791 +0.21(+1.18%)
Mar 23, 2020 18.08 18.18 17.98 18.00 53,526 +0.02(+0.11%)
Mar 20, 2020 17.99 18.18 17.94 17.98 24,383 +0.04(+0.21%)
Mar 19, 2020 18.35 18.35 17.88 17.94 52,121 -0.43(-2.34%)
Mar 18, 2020 18.53 18.53 18.23 18.37 58,285 -0.25(-1.37%)
Mar 17, 2020 18.69 18.76 18.60 18.63 71,023 -0.35(-1.86%)
Mar 16, 2020 18.91 19.00 18.87 18.98 64,146 +0.07(+0.35%)
Mar 13, 2020 18.96 19.04 18.65 18.91 84,281 -0.04(-0.20%)
Mar 12, 2020 19.30 19.30 18.89 18.95 54,900 -0.34(-1.76%)
Mar 11, 2020 19.41 19.41 19.28 19.29 102,124 +0.02(+0.10%)
Mar 10, 2020 19.41 19.46 19.27 19.27 117,353 -0.29(-1.49%)
Mar 09, 2020 19.61 19.80 19.39 19.56 260,123 +0.17(+0.86%)
Mar 06, 2020 19.40 19.45 19.36 19.40 335,005 +0.14(+0.70%)
Mar 05, 2020 19.20 19.27 19.17 19.26 82,874 +0.17(+0.87%)
Mar 04, 2020 19.06 19.14 19.04 19.09 17,403 -0.06(-0.33%)
Mar 03, 2020 19.05 19.17 19.05 19.16 49,291 +0.07(+0.35%)
Mar 02, 2020 19.09 19.15 18.95 19.09 59,673 +0.13(+0.66%)
Feb 28, 2020 18.90 18.99 18.83 18.97 161,141 +0.08(+0.43%)
Feb 27, 2020 18.89 18.93 18.84 18.88 32,099 +0.09(+0.50%)
Feb 26, 2020 18.77 18.79 18.71 18.79 15,234 +0.00(+0.03%)
Feb 25, 2020 18.73 18.82 18.72 18.79 24,767 +0.05(+0.27%)
Feb 24, 2020 18.74 18.76 18.68 18.73 44,572 +0.01(+0.06%)
Feb 21, 2020 18.63 18.75 18.63 18.72 27,033 +0.12(+0.66%)
Feb 20, 2020 18.67 18.67 18.60 18.60 18,091 -0.07(-0.36%)
Feb 19, 2020 18.70 18.70 18.63 18.67 12,477 -0.03(-0.17%)
Feb 18, 2020 18.68 18.74 18.68 18.70 22,345 -0.07(-0.35%)
Feb 14, 2020 18.79 18.79 18.76 18.77 11,131 -0.00(-0.03%)
Feb 13, 2020 18.78 18.81 18.76 18.77 26,353 -0.02(-0.10%)
Feb 12, 2020 18.83 18.83 18.79 18.79 19,675 -0.04(-0.23%)
Feb 11, 2020 18.82 18.85 18.81 18.83 23,677 +0.01(+0.07%)
Feb 10, 2020 18.81 18.85 18.80 18.82 74,051 -0.03(-0.15%)
Feb 07, 2020 18.88 18.90 18.85 18.85 18,870 -0.03(-0.15%)
Feb 06, 2020 18.93 18.93 18.87 18.87 20,607 -0.05(-0.27%)
Feb 05, 2020 18.95 18.95 18.92 18.93 20,017 -0.06(-0.32%)
Feb 04, 2020 19.02 19.02 18.99 18.99 21,749 -0.04(-0.20%)
Feb 03, 2020 19.04 19.04 19.01 19.03 221,892 -0.08(-0.42%)
Jan 31, 2020 19.09 19.12 19.04 19.11 114,177 +0.08(+0.42%)
Jan 30, 2020 19.01 19.04 18.99 19.03 69,878 +0.04(+0.21%)
Jan 29, 2020 18.98 19.01 18.95 18.99 54,858 -0.01(-0.03%)
Jan 28, 2020 18.96 19.00 18.96 18.99 16,520 -0.03(-0.14%)
Jan 27, 2020 19.00 19.04 18.99 19.02 33,616 -0.01(-0.05%)
Jan 24, 2020 19.05 19.05 19.02 19.03 73,255 -0.03(-0.17%)
Jan 23, 2020 19.07 19.10 19.04 19.06 35,568 -0.03(-0.16%)
Jan 22, 2020 19.10 19.12 19.07 19.09 21,291 +0.00(+0.00%)
Jan 21, 2020 19.10 19.10 19.08 19.09 71,577 +0.01(+0.07%)
Jan 17, 2020 19.12 19.12 19.07 19.08 54,703 -0.06(-0.31%)
Jan 16, 2020 19.20 19.20 19.13 19.14 98,945 -0.04(-0.20%)
Jan 15, 2020 19.20 19.20 19.16 19.18 37,037 +0.03(+0.15%)
Jan 14, 2020 19.12 19.18 19.12 19.15 69,558 +0.00(+0.00%)
Jan 13, 2020 19.17 19.18 19.14 19.15 21,761 -0.00(-0.01%)
Jan 10, 2020 19.14 19.17 19.12 19.15 120,432 +0.01(+0.07%)
Jan 09, 2020 19.17 19.17 19.12 19.14 41,446 -0.03(-0.18%)
Jan 08, 2020 19.20 19.21 19.15 19.17 153,885 -0.06(-0.32%)
Jan 07, 2020 19.23 19.23 19.19 19.23 28,481 -0.04(-0.23%)
Jan 06, 2020 19.27 19.29 19.26 19.28 11,237 +0.04(+0.23%)
Jan 03, 2020 19.20 19.26 19.20 19.23 27,775 -0.02(-0.12%)
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.