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 (%)
Jan 31, 2019 19.71 19.71 19.63 19.63 43,219 -0.04(-0.19%)
Jan 30, 2019 19.55 19.70 19.55 19.67 46,118 +0.08(+0.43%)
Jan 29, 2019 19.58 19.62 19.58 19.58 17,834 -0.02(-0.09%)
Jan 28, 2019 19.60 19.62 19.57 19.60 20,248 +0.01(+0.05%)
Jan 25, 2019 19.50 19.59 19.50 19.59 48,156 +0.16(+0.81%)
Jan 24, 2019 19.52 19.52 19.42 19.43 22,639 -0.10(-0.50%)
Jan 23, 2019 19.49 19.54 19.49 19.53 7,821 +0.05(+0.26%)
Jan 22, 2019 19.48 19.51 19.45 19.48 41,087 +0.01(+0.05%)
Jan 18, 2019 19.51 19.51 19.47 19.47 28,378 -0.06(-0.29%)
Jan 17, 2019 19.50 19.55 19.50 19.53 37,440 -0.01(-0.05%)
Jan 16, 2019 19.51 19.55 19.51 19.54 55,668 -0.05(-0.24%)
Jan 15, 2019 19.60 19.61 19.50 19.58 80,919 -0.05(-0.24%)
Jan 14, 2019 19.63 19.65 19.61 19.63 34,060 +0.01(+0.07%)
Jan 11, 2019 19.67 19.67 19.60 19.62 34,612 -0.02(-0.12%)
Jan 10, 2019 19.68 19.69 19.64 19.64 33,327 -0.09(-0.47%)
Jan 09, 2019 19.60 19.74 19.60 19.73 82,648 +0.13(+0.66%)
Jan 08, 2019 19.58 19.60 19.55 19.60 40,143 -0.01(-0.07%)
Jan 07, 2019 19.61 19.63 19.59 19.62 131,050 +0.09(+0.45%)
Jan 04, 2019 19.47 19.55 19.43 19.53 26,013 +0.02(+0.10%)
Jan 03, 2019 19.46 19.53 19.44 19.51 180,497 +0.12(+0.63%)
Jan 02, 2019 19.42 19.42 19.35 19.39 32,271 -0.14(-0.72%)
Dec 31, 2018 19.52 19.53 19.49 19.53 13,866 +0.06(+0.29%)
Dec 28, 2018 19.53 19.53 19.45 19.47 55,573 +0.02(+0.12%)
Dec 27, 2018 19.42 19.46 19.39 19.45 47,739 +0.11(+0.55%)
Dec 26, 2018 19.43 19.44 19.31 19.34 78,668 -0.15(-0.76%)
Dec 24, 2018 19.69 19.69 19.41 19.49 22,036 +0.15(+0.80%)
Dec 21, 2018 19.46 19.46 19.34 19.34 102,878 -0.15(-0.75%)
Dec 20, 2018 19.47 19.51 19.41 19.48 158,688 +0.14(+0.71%)
Dec 19, 2018 19.39 19.45 19.34 19.34 71,600 +0.00(+0.00%)
Dec 18, 2018 19.40 19.40 19.33 19.34 21,179 +0.02(+0.08%)
Dec 17, 2018 19.34 19.35 19.31 19.33 64,925 +0.09(+0.44%)
Dec 14, 2018 19.24 19.27 19.21 19.24 25,256 -0.10(-0.50%)
Dec 13, 2018 19.34 19.34 19.29 19.34 10,831 -0.01(-0.07%)
Dec 12, 2018 19.33 19.38 19.32 19.35 23,035 +0.08(+0.43%)
Dec 11, 2018 19.29 19.31 19.25 19.27 21,024 -0.05(-0.26%)
Dec 10, 2018 19.42 19.42 19.31 19.32 74,216 -0.11(-0.59%)
Dec 07, 2018 19.41 19.46 19.41 19.44 20,466 +0.02(+0.09%)
Dec 06, 2018 19.44 19.45 19.38 19.42 23,603 +0.05(+0.26%)
Dec 04, 2018 19.46 19.46 19.34 19.37 53,344 -0.01(-0.07%)
Dec 03, 2018 19.37 19.39 19.35 19.38 6,403 +0.06(+0.31%)
Nov 30, 2018 19.33 19.34 19.30 19.32 9,471 -0.06(-0.31%)
Nov 29, 2018 19.41 19.42 19.38 19.38 14,373 -0.03(-0.14%)
Nov 28, 2018 19.28 19.42 19.25 19.41 56,349 +0.12(+0.62%)
Nov 27, 2018 19.33 19.33 19.26 19.29 16,525 -0.03(-0.14%)
Nov 26, 2018 19.41 19.41 19.32 19.32 29,355 -0.04(-0.19%)
Nov 23, 2018 19.40 19.40 19.35 19.35 19,595 -0.06(-0.30%)
Nov 21, 2018 19.41 19.41 19.41 0 +0.04(+0.20%)
Nov 20, 2018 19.47 19.48 19.37 19.37 20,568 -0.14(-0.71%)
Nov 19, 2018 19.52 19.55 19.49 19.51 28,060 +0.06(+0.33%)
Nov 16, 2018 19.51 19.51 19.45 19.45 34,837 +0.13(+0.67%)
Nov 15, 2018 19.35 19.38 19.31 19.32 36,933 -0.03(-0.14%)
Nov 14, 2018 19.35 19.41 19.30 19.34 20,613 +0.06(+0.29%)
Nov 13, 2018 19.28 19.34 19.28 19.29 19,526 +0.05(+0.24%)
Nov 12, 2018 19.32 19.32 19.23 19.24 67,701 -0.13(-0.69%)
Nov 09, 2018 19.40 19.42 19.35 19.38 20,466 -0.02(-0.12%)
Nov 08, 2018 19.51 19.55 19.40 19.40 36,798 -0.15(-0.75%)
Nov 07, 2018 19.58 19.62 19.55 19.55 58,058 +0.06(+0.28%)
Nov 06, 2018 19.51 19.52 19.49 19.49 10,172 -0.02(-0.09%)
Nov 05, 2018 19.50 19.52 19.49 19.51 4,699 +0.06(+0.28%)
Nov 02, 2018 19.51 19.53 19.45 19.46 47,574 -0.06(-0.28%)
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.