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

21.62 USD UNCHANGED
Official Closing Price Updated: 5:22 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 21.62 21.65 21.58 21.62 117,461 +0.00(+0.00%)
Jan 19, 2021 21.62 21.64 21.61 21.62 65,240 +0.06(+0.28%)
Jan 15, 2021 21.62 21.62 21.56 21.56 179,400 -0.15(-0.69%)
Jan 14, 2021 21.62 21.74 21.62 21.71 133,596 +0.05(+0.23%)
Jan 13, 2021 21.69 21.70 21.65 21.66 62,466 -0.07(-0.32%)
Jan 12, 2021 21.61 21.74 21.61 21.73 110,367 +0.09(+0.42%)
Jan 11, 2021 21.63 21.67 21.58 21.64 309,512 -0.12(-0.55%)
Jan 08, 2021 21.86 21.86 21.70 21.76 467,400 -0.05(-0.23%)
Jan 07, 2021 21.83 21.83 21.76 21.81 190,844 -0.10(-0.46%)
Jan 06, 2021 21.87 21.92 21.80 21.91 218,367 +0.02(+0.09%)
Jan 05, 2021 21.85 21.90 21.81 21.89 189,049 +0.12(+0.55%)
Jan 04, 2021 21.86 21.89 21.77 21.77 149,979 +0.00(+0.00%)
Dec 31, 2020 21.77 21.77 21.77 110,089 -0.07(-0.32%)
Dec 30, 2020 21.84 21.86 21.81 21.84 110,089 +0.08(+0.37%)
Dec 29, 2020 21.75 21.81 21.75 21.76 327,961 +0.06(+0.28%)
Dec 28, 2020 21.70 21.75 21.68 21.70 94,603 +0.01(+0.05%)
Dec 24, 2020 21.71 21.72 21.68 21.69 32,000 -0.01(-0.05%)
Dec 23, 2020 21.73 21.74 21.67 21.70 83,230 +0.09(+0.42%)
Dec 22, 2020 21.72 21.74 21.61 21.61 197,506 -0.11(-0.51%)
Dec 21, 2020 21.66 21.76 21.66 21.72 242,551 -0.05(-0.23%)
Dec 18, 2020 21.77 21.79 21.75 21.77 83,100 -0.05(-0.21%)
Dec 17, 2020 21.82 21.85 21.80 21.82 206,413 +0.11(+0.48%)
Dec 16, 2020 21.69 21.74 21.61 21.71 159,776 +0.04(+0.18%)
Dec 15, 2020 21.61 21.68 21.61 21.67 110,260 +0.07(+0.32%)
Dec 14, 2020 21.64 21.67 21.58 21.60 100,804 +0.06(+0.28%)
Dec 11, 2020 21.57 21.58 21.53 21.54 103,300 -0.06(-0.28%)
Dec 10, 2020 21.52 21.63 21.52 21.60 112,018 +0.05(+0.23%)
Dec 09, 2020 21.55 21.58 21.50 21.55 155,695 -0.03(-0.14%)
Dec 08, 2020 21.60 21.60 21.54 21.58 106,092 +0.00(+0.00%)
Dec 07, 2020 21.56 21.62 21.56 21.58 124,372 -0.01(-0.05%)
Dec 04, 2020 21.65 21.66 21.57 21.59 250,800 -0.02(-0.09%)
Dec 03, 2020 21.65 21.66 21.58 21.61 240,961 +0.09(+0.42%)
Dec 02, 2020 21.48 21.52 21.46 21.52 93,755 +0.03(+0.14%)
Dec 01, 2020 21.41 21.50 21.38 21.49 95,006 +0.18(+0.87%)
Nov 30, 2020 21.43 21.43 21.30 21.30 157,200 -0.06(-0.26%)
Nov 27, 2020 21.31 21.37 21.31 21.36 93,900 +0.03(+0.12%)
Nov 25, 2020 21.28 21.34 21.28 21.33 120,800 +0.06(+0.31%)
Nov 24, 2020 21.18 21.28 21.18 21.27 113,818 +0.07(+0.33%)
Nov 23, 2020 21.27 21.30 21.14 21.20 191,760 -0.04(-0.19%)
Nov 20, 2020 21.25 21.27 21.20 21.24 74,300 -0.03(-0.14%)
Nov 19, 2020 21.20 21.27 21.16 21.27 52,017 +0.04(+0.21%)
Nov 18, 2020 21.23 21.26 21.22 21.23 89,888 +0.01(+0.02%)
Nov 17, 2020 21.25 21.25 21.21 21.22 267,557 +0.03(+0.14%)
Nov 16, 2020 21.15 21.20 21.15 21.19 187,175 +0.02(+0.12%)
Nov 13, 2020 21.16 21.17 21.12 21.17 357,300 +0.05(+0.24%)
Nov 12, 2020 21.12 21.13 21.09 21.11 63,250 +0.01(+0.07%)
Nov 11, 2020 21.05 21.10 21.05 21.10 86,767 -0.04(-0.19%)
Nov 10, 2020 21.17 21.17 21.12 21.14 133,307 +0.03(+0.14%)
Nov 09, 2020 21.27 21.28 21.11 21.11 128,221 -0.16(-0.75%)
Nov 06, 2020 21.26 21.29 21.20 21.27 161,100 +0.08(+0.38%)
Nov 05, 2020 21.16 21.20 21.13 21.19 130,941 +0.20(+0.95%)
Nov 04, 2020 20.98 21.03 20.93 20.99 141,566 +0.01(+0.05%)
Nov 03, 2020 20.99 21.04 20.96 20.98 79,543 +0.12(+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.