Skip to main content

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

17.99 -0.03 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 19.43 19.49 19.41 19.45 102,447 +0.02(+0.10%)
Sep 29, 2021 19.51 19.51 19.42 19.43 63,975 -0.13(-0.68%)
Sep 28, 2021 19.57 19.58 19.54 19.56 183,552 -0.07(-0.36%)
Sep 27, 2021 19.62 19.65 19.62 19.63 18,792 -0.01(-0.07%)
Sep 24, 2021 19.65 19.67 19.64 19.65 21,073 -0.07(-0.33%)
Sep 23, 2021 19.70 19.73 19.70 19.71 20,135 +0.08(+0.43%)
Sep 22, 2021 19.68 19.71 19.59 19.63 36,951 -0.07(-0.34%)
Sep 21, 2021 19.68 19.70 19.66 19.70 21,436 +0.02(+0.10%)
Sep 20, 2021 19.64 19.69 19.64 19.68 99,190 -0.01(-0.05%)
Sep 17, 2021 19.72 19.74 19.68 19.69 24,380 -0.07(-0.33%)
Sep 16, 2021 19.74 19.76 19.73 19.75 30,896 -0.09(-0.48%)
Sep 15, 2021 19.84 19.85 19.82 19.85 14,476 +0.04(+0.21%)
Sep 14, 2021 19.86 19.86 19.80 19.80 8,967 +0.00(+0.02%)
Sep 13, 2021 19.81 19.82 19.79 19.80 10,279 -0.02(-0.10%)
Sep 10, 2021 19.85 19.85 19.81 19.82 17,388 -0.01(-0.05%)
Sep 09, 2021 19.81 19.86 19.81 19.83 14,460 +0.04(+0.20%)
Sep 08, 2021 19.79 19.81 19.75 19.79 39,067 -0.04(-0.19%)
Sep 07, 2021 19.87 19.87 19.82 19.83 44,300 -0.10(-0.52%)
Sep 03, 2021 19.95 19.95 19.91 19.93 23,410 +0.04(+0.19%)
Sep 02, 2021 19.85 19.90 19.85 19.89 19,073 +0.07(+0.33%)
Sep 01, 2021 19.84 19.86 19.83 19.83 118,699 +0.03(+0.15%)
Aug 31, 2021 19.84 19.85 19.78 19.80 34,789 +0.00(+0.00%)
Aug 30, 2021 19.80 19.80 19.77 19.80 27,142 +0.00(+0.00%)
Aug 27, 2021 19.70 19.80 19.69 19.80 22,641 +0.08(+0.43%)
Aug 26, 2021 19.72 19.74 19.70 19.71 36,233 -0.04(-0.21%)
Aug 25, 2021 19.71 19.76 19.71 19.76 16,414 +0.01(+0.07%)
Aug 24, 2021 19.73 19.75 19.72 19.74 28,955 +0.02(+0.09%)
Aug 23, 2021 19.67 19.73 19.67 19.72 57,897 +0.11(+0.58%)
Aug 20, 2021 19.58 19.62 19.58 19.61 30,912 +0.02(+0.10%)
Aug 19, 2021 19.63 19.65 19.59 19.59 112,416 -0.09(-0.48%)
Aug 18, 2021 19.69 19.73 19.67 19.69 80,035 +0.00(+0.00%)
Aug 17, 2021 19.73 19.75 19.69 19.69 88,645 -0.12(-0.62%)
Aug 16, 2021 19.82 19.84 19.81 19.81 100,547 -0.03(-0.14%)
Aug 13, 2021 19.77 19.85 19.77 19.84 34,573 +0.10(+0.50%)
Aug 12, 2021 19.71 19.74 19.71 19.74 12,192 -0.02(-0.12%)
Aug 11, 2021 19.76 19.78 19.74 19.76 22,543 +0.05(+0.24%)
Aug 10, 2021 19.71 19.73 19.70 19.71 54,814 -0.03(-0.14%)
Aug 09, 2021 19.80 19.80 19.74 19.74 24,793 -0.04(-0.19%)
Aug 06, 2021 19.81 19.83 19.77 19.78 103,537 -0.12(-0.60%)
Aug 05, 2021 19.90 19.92 19.89 19.90 12,894 -0.00(-0.02%)
Aug 04, 2021 19.98 20.00 19.89 19.90 61,932 -0.05(-0.24%)
Aug 03, 2021 19.96 19.97 19.93 19.95 12,783 +0.01(+0.05%)
Aug 02, 2021 19.95 19.97 19.93 19.94 20,124 +0.00(+0.00%)
Jul 30, 2021 19.97 19.98 19.91 19.94 11,600 -0.06(-0.28%)
Jul 29, 2021 19.97 20.00 19.95 20.00 40,508 +0.10(+0.52%)
Jul 28, 2021 19.81 19.90 19.81 19.89 20,032 +0.05(+0.24%)
Jul 27, 2021 19.85 19.89 19.83 19.85 144,608 +0.03(+0.14%)
Jul 26, 2021 19.78 19.84 19.78 19.82 32,855 +0.07(+0.33%)
Jul 23, 2021 19.75 19.76 19.73 19.75 12,988 -0.01(-0.05%)
Jul 22, 2021 19.84 19.84 19.76 19.76 81,904 -0.03(-0.17%)
Jul 21, 2021 19.73 19.81 19.73 19.79 24,838 +0.05(+0.24%)
Jul 20, 2021 19.71 19.75 19.70 19.75 80,421 -0.01(-0.07%)
Jul 19, 2021 19.80 19.82 19.76 19.76 61,258 -0.04(-0.19%)
Jul 16, 2021 19.82 19.83 19.80 19.80 50,503 -0.04(-0.19%)
Jul 15, 2021 19.86 19.86 19.82 19.84 68,679 -0.04(-0.19%)
Jul 14, 2021 19.87 19.88 19.87 19.87 62,056 +0.08(+0.38%)
Jul 13, 2021 19.84 19.86 19.78 19.80 75,768 -0.11(-0.57%)
Jul 12, 2021 19.91 19.93 19.90 19.91 79,825 -0.04(-0.19%)
Jul 09, 2021 19.91 19.95 19.91 19.95 22,098 +0.07(+0.33%)
Jul 08, 2021 19.89 19.92 19.87 19.88 51,166 +0.07(+0.33%)
Jul 07, 2021 19.82 19.85 19.79 19.82 43,051 -0.03(-0.14%)
Jul 06, 2021 19.88 19.89 19.83 19.85 62,654 -0.07(-0.33%)
Jul 02, 2021 19.86 19.94 19.86 19.91 23,003 +0.05(+0.24%)
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.