Skip to main content

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

18.92 +0.06 (+0.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 19.84 19.85 19.78 19.80 34,791 +0.00(+0.00%)
Aug 30, 2021 19.80 19.80 19.77 19.80 27,143 +0.00(+0.00%)
Aug 27, 2021 19.69 19.80 19.69 19.80 22,642 +0.08(+0.43%)
Aug 26, 2021 19.72 19.74 19.70 19.71 36,234 -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 28,956 +0.02(+0.09%)
Aug 23, 2021 19.67 19.73 19.67 19.72 57,899 +0.11(+0.58%)
Aug 20, 2021 19.58 19.62 19.58 19.61 30,913 +0.02(+0.10%)
Aug 19, 2021 19.63 19.64 19.59 19.59 112,420 -0.09(-0.48%)
Aug 18, 2021 19.69 19.73 19.67 19.69 80,038 +0.00(+0.00%)
Aug 17, 2021 19.73 19.75 19.69 19.69 88,648 -0.12(-0.62%)
Aug 16, 2021 19.82 19.84 19.81 19.81 100,551 -0.03(-0.14%)
Aug 13, 2021 19.77 19.85 19.77 19.84 34,574 +0.10(+0.50%)
Aug 12, 2021 19.71 19.74 19.71 19.74 12,193 -0.02(-0.12%)
Aug 11, 2021 19.76 19.77 19.74 19.76 22,544 +0.05(+0.24%)
Aug 10, 2021 19.71 19.73 19.70 19.71 54,816 -0.03(-0.14%)
Aug 09, 2021 19.80 19.80 19.74 19.74 24,794 -0.04(-0.19%)
Aug 06, 2021 19.81 19.83 19.77 19.78 103,541 -0.12(-0.60%)
Aug 05, 2021 19.90 19.92 19.89 19.90 12,895 -0.00(-0.02%)
Aug 04, 2021 19.98 20.00 19.89 19.90 61,934 -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 20,125 +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 40,509 +0.10(+0.52%)
Jul 28, 2021 19.81 19.90 19.81 19.89 20,033 +0.05(+0.24%)
Jul 27, 2021 19.85 19.89 19.83 19.85 144,614 +0.03(+0.14%)
Jul 26, 2021 19.78 19.84 19.78 19.82 32,857 +0.07(+0.33%)
Jul 23, 2021 19.75 19.76 19.73 19.75 12,989 -0.01(-0.05%)
Jul 22, 2021 19.84 19.84 19.76 19.76 81,907 -0.03(-0.17%)
Jul 21, 2021 19.73 19.81 19.73 19.79 24,839 +0.05(+0.24%)
Jul 20, 2021 19.71 19.75 19.69 19.75 80,424 -0.01(-0.07%)
Jul 19, 2021 19.80 19.82 19.76 19.76 61,260 -0.04(-0.19%)
Jul 16, 2021 19.82 19.83 19.80 19.80 50,505 -0.04(-0.19%)
Jul 15, 2021 19.86 19.86 19.82 19.84 68,681 -0.04(-0.19%)
Jul 14, 2021 19.87 19.88 19.86 19.87 62,058 +0.08(+0.38%)
Jul 13, 2021 19.84 19.86 19.78 19.80 75,771 -0.11(-0.57%)
Jul 12, 2021 19.91 19.93 19.90 19.91 79,828 -0.04(-0.19%)
Jul 09, 2021 19.91 19.95 19.91 19.95 22,099 +0.07(+0.33%)
Jul 08, 2021 19.89 19.92 19.87 19.88 51,168 +0.07(+0.33%)
Jul 07, 2021 19.82 19.85 19.79 19.82 43,053 -0.03(-0.14%)
Jul 06, 2021 19.88 19.89 19.83 19.85 62,656 -0.07(-0.33%)
Jul 02, 2021 19.86 19.94 19.86 19.91 23,003 +0.05(+0.24%)
Jul 01, 2021 19.90 19.90 19.85 19.86 69,709 -0.02(-0.09%)
Jun 30, 2021 19.91 19.93 19.87 19.88 92,582 -0.08(-0.40%)
Jun 29, 2021 19.95 19.98 19.93 19.96 41,139 -0.04(-0.21%)
Jun 28, 2021 20.01 20.02 20.00 20.01 22,894 -0.02(-0.09%)
Jun 25, 2021 20.05 20.08 20.01 20.02 65,303 +0.01(+0.04%)
Jun 24, 2021 20.02 20.04 20.00 20.02 19,848 -0.01(-0.05%)
Jun 23, 2021 20.05 20.09 20.01 20.02 32,250 -0.02(-0.09%)
Jun 22, 2021 19.98 20.05 19.96 20.04 88,047 +0.04(+0.19%)
Jun 21, 2021 19.98 20.02 19.98 20.01 79,399 +0.08(+0.43%)
Jun 18, 2021 19.93 19.95 19.90 19.92 53,669 -0.08(-0.42%)
Jun 17, 2021 20.04 20.07 19.98 20.01 200,966 -0.14(-0.70%)
Jun 16, 2021 20.32 20.32 20.14 20.15 126,485 -0.17(-0.85%)
Jun 15, 2021 20.32 20.33 20.30 20.32 15,268 -0.02(-0.08%)
Jun 14, 2021 20.35 20.35 20.32 20.34 33,431 +0.01(+0.05%)
Jun 11, 2021 20.37 20.37 20.19 20.33 110,038 -0.10(-0.47%)
Jun 10, 2021 20.39 20.44 20.39 20.42 86,572 +0.02(+0.07%)
Jun 09, 2021 20.48 20.48 20.41 20.41 33,844 -0.01(-0.07%)
Jun 08, 2021 20.43 20.44 20.42 20.42 35,435 -0.04(-0.18%)
Jun 07, 2021 20.43 20.48 20.43 20.46 52,080 +0.02(+0.09%)
Jun 04, 2021 20.43 20.45 20.41 20.44 77,299 +0.09(+0.46%)
Jun 03, 2021 20.40 20.40 20.33 20.35 94,949 -0.13(-0.65%)
Jun 02, 2021 20.44 20.48 20.44 20.48 44,143 +0.00(+0.00%)
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.