Skip to main content

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

18.86 +0.00 (+0.01%)
Streaming Delayed Price Updated: 10:17 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 19.03 19.11 19.03 19.09 34,924 +0.08(+0.40%)
Dec 30, 2021 19.01 19.04 19.00 19.02 32,041 -0.02(-0.10%)
Dec 29, 2021 19.02 19.06 19.02 19.03 64,233 +0.05(+0.25%)
Dec 28, 2021 18.98 19.01 18.98 18.99 78,182 -0.02(-0.10%)
Dec 27, 2021 18.99 19.02 18.99 19.01 67,341 -0.02(-0.10%)
Dec 23, 2021 18.96 19.03 18.96 19.02 45,496 +0.01(+0.05%)
Dec 22, 2021 18.98 19.02 18.98 19.02 35,003 +0.08(+0.45%)
Dec 21, 2021 18.93 18.94 18.91 18.93 47,822 +0.00(+0.02%)
Dec 20, 2021 18.95 18.97 18.92 18.93 30,963 +0.02(+0.12%)
Dec 17, 2021 19.03 19.03 18.90 18.90 33,646 -0.14(-0.74%)
Dec 16, 2021 19.05 19.05 19.01 19.04 59,569 +0.07(+0.35%)
Dec 15, 2021 18.92 18.98 18.86 18.98 16,950 +0.07(+0.35%)
Dec 14, 2021 18.96 18.98 18.91 18.91 15,425 -0.05(-0.25%)
Dec 13, 2021 18.98 19.00 18.96 18.96 46,532 -0.07(-0.35%)
Dec 10, 2021 18.97 19.03 18.97 19.02 10,896 +0.03(+0.14%)
Dec 09, 2021 19.01 19.02 18.98 19.00 25,655 -0.07(-0.39%)
Dec 08, 2021 19.01 19.08 19.01 19.07 40,332 +0.09(+0.50%)
Dec 07, 2021 18.93 18.98 18.93 18.98 63,605 -0.00(-0.02%)
Dec 06, 2021 18.99 18.99 18.95 18.98 48,351 -0.03(-0.15%)
Dec 03, 2021 18.99 19.04 18.95 19.01 60,247 -0.00(-0.02%)
Dec 02, 2021 19.06 19.07 19.01 19.02 40,934 -0.00(-0.00%)
Dec 01, 2021 19.09 19.10 19.02 19.02 45,949 -0.07(-0.35%)
Nov 30, 2021 19.12 19.15 19.11 19.08 25,996 +0.08(+0.40%)
Nov 29, 2021 18.97 19.01 18.95 19.01 63,190 -0.01(-0.05%)
Nov 26, 2021 18.97 19.04 18.97 19.02 71,240 +0.13(+0.70%)
Nov 24, 2021 18.86 18.89 18.86 18.88 83,861 -0.07(-0.39%)
Nov 23, 2021 18.93 18.97 18.93 18.96 93,935 +0.02(+0.09%)
Nov 22, 2021 18.96 18.99 18.93 18.94 43,107 -0.09(-0.50%)
Nov 19, 2021 19.08 19.09 19.03 19.03 78,139 -0.10(-0.54%)
Nov 18, 2021 19.11 19.15 19.14 19.14 38,392 +0.04(+0.20%)
Nov 17, 2021 19.06 19.11 19.05 19.10 45,652 +0.04(+0.20%)
Nov 16, 2021 19.10 19.13 19.06 19.06 81,411 -0.09(-0.49%)
Nov 15, 2021 19.22 19.25 19.15 19.16 32,948 -0.09(-0.47%)
Nov 12, 2021 19.20 19.26 19.20 19.25 40,683 +0.01(+0.07%)
Nov 11, 2021 19.27 19.28 19.23 19.23 48,964 -0.08(-0.39%)
Nov 10, 2021 19.45 19.30 19.31 108,820 -0.18(-0.92%)
Nov 09, 2021 19.48 19.51 19.47 19.49 23,621 +0.02(+0.10%)
Nov 08, 2021 19.44 19.49 19.44 19.47 16,213 +0.03(+0.15%)
Nov 05, 2021 19.40 19.45 19.37 19.44 74,990 +0.03(+0.15%)
Nov 04, 2021 19.45 19.45 19.40 19.41 62,123 -0.11(-0.58%)
Nov 03, 2021 19.47 19.53 19.44 19.52 23,475 +0.04(+0.19%)
Nov 02, 2021 19.52 19.52 19.47 19.49 15,384 -0.03(-0.15%)
Nov 01, 2021 19.47 19.52 19.46 19.52 15,963 +0.05(+0.26%)
Oct 29, 2021 19.55 19.56 19.43 19.46 97,875 -0.16(-0.83%)
Oct 28, 2021 19.55 19.65 19.55 19.63 70,577 +0.11(+0.56%)
Oct 27, 2021 19.52 19.55 19.50 19.52 17,014 +0.02(+0.12%)
Oct 26, 2021 19.54 19.50 24,991 -0.03(-0.14%)
Oct 25, 2021 19.52 19.54 19.52 19.52 30,511 -0.04(-0.19%)
Oct 22, 2021 19.58 19.60 19.54 19.56 67,842 +0.02(+0.10%)
Oct 21, 2021 19.59 19.59 19.53 19.54 39,944 -0.03(-0.14%)
Oct 20, 2021 19.55 19.60 19.55 19.57 14,354 +0.02(+0.10%)
Oct 19, 2021 19.55 19.58 19.53 19.55 38,222 +0.06(+0.29%)
Oct 18, 2021 19.50 19.52 19.49 19.50 33,383 -0.02(-0.10%)
Oct 15, 2021 19.50 19.52 19.49 19.52 21,285 +0.03(+0.15%)
Oct 14, 2021 19.50 19.52 19.49 19.49 15,910 +0.01(+0.05%)
Oct 13, 2021 19.42 19.49 19.42 19.48 53,744 +0.10(+0.54%)
Oct 12, 2021 19.41 19.41 19.37 19.37 42,996 -0.04(-0.22%)
Oct 11, 2021 19.46 19.47 19.42 19.42 36,743 -0.05(-0.27%)
Oct 08, 2021 19.47 19.49 19.45 19.47 38,858 +0.04(+0.19%)
Oct 07, 2021 19.46 19.47 19.43 19.43 45,771 -0.03(-0.15%)
Oct 06, 2021 19.43 19.46 19.42 19.46 82,118 -0.06(-0.29%)
Oct 05, 2021 19.50 19.53 19.50 19.52 25,823 -0.03(-0.14%)
Oct 04, 2021 19.52 19.57 19.52 19.54 56,163 +0.05(+0.27%)
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.