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

21.56 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 21.58 21.58 21.54 21.56 31,534 +0.01(+0.05%)
Jun 11, 2021 21.60 21.60 21.41 21.55 103,792 -0.10(-0.47%)
Jun 10, 2021 21.62 21.67 21.62 21.65 81,658 +0.02(+0.07%)
Jun 09, 2021 21.71 21.71 21.64 21.64 31,923 -0.01(-0.07%)
Jun 08, 2021 21.66 21.67 21.64 21.65 33,424 -0.04(-0.18%)
Jun 07, 2021 21.66 21.71 21.66 21.69 49,124 +0.02(+0.09%)
Jun 04, 2021 21.66 21.68 21.64 21.67 72,911 +0.10(+0.46%)
Jun 03, 2021 21.63 21.63 21.55 21.57 89,559 -0.14(-0.64%)
Jun 02, 2021 21.67 21.72 21.67 21.71 41,638 +0.00(+0.00%)
Jun 01, 2021 21.73 21.77 21.71 21.71 63,415 +0.03(+0.13%)
May 28, 2021 21.61 21.70 21.60 21.68 141,038 -0.01(-0.06%)
May 27, 2021 21.68 21.70 21.67 21.70 28,661 +0.02(+0.12%)
May 26, 2021 21.71 21.75 21.67 21.67 41,433 -0.09(-0.41%)
May 25, 2021 21.76 21.78 21.73 21.76 104,207 +0.02(+0.09%)
May 24, 2021 21.72 21.75 21.71 21.74 67,042 +0.05(+0.23%)
May 21, 2021 21.73 21.73 21.65 21.69 50,714 -0.06(-0.28%)
May 20, 2021 21.70 21.75 21.70 21.75 20,537 +0.11(+0.51%)
May 19, 2021 21.71 21.75 21.63 21.64 90,593 -0.11(-0.51%)
May 18, 2021 21.75 21.76 21.71 21.75 131,707 +0.10(+0.46%)
May 17, 2021 21.62 21.67 21.61 21.65 54,382 +0.02(+0.09%)
May 14, 2021 21.61 21.63 21.60 21.63 86,306 +0.09(+0.42%)
May 13, 2021 21.52 21.55 21.49 21.54 63,977 +0.02(+0.09%)
May 12, 2021 21.56 21.60 21.50 21.52 128,805 -0.13(-0.61%)
May 11, 2021 21.65 21.69 21.65 21.65 47,002 +0.00(+0.00%)
May 10, 2021 21.69 21.69 21.64 21.65 42,030 +0.00(+0.00%)
May 07, 2021 21.54 21.65 21.54 21.65 138,995 +0.16(+0.74%)
May 06, 2021 21.44 21.51 21.44 21.49 43,981 +0.09(+0.44%)
May 05, 2021 21.40 21.41 21.38 21.39 29,784 +0.01(+0.02%)
May 04, 2021 21.42 21.42 21.38 21.39 44,840 -0.09(-0.42%)
May 03, 2021 21.44 21.49 21.44 21.48 104,406 +0.09(+0.42%)
Apr 30, 2021 21.50 21.50 21.39 21.39 92,800 -0.17(-0.79%)
Apr 29, 2021 21.55 21.56 21.52 21.56 57,586 +0.00(+0.00%)
Apr 28, 2021 21.44 21.57 21.44 21.56 45,900 +0.08(+0.37%)
Apr 27, 2021 21.49 21.50 21.46 21.48 18,381 -0.04(-0.19%)
Apr 26, 2021 21.49 21.52 21.47 21.52 46,501 +0.00(+0.00%)
Apr 23, 2021 21.45 21.52 21.42 21.52 36,200 +0.14(+0.65%)
Apr 22, 2021 21.41 21.42 21.36 21.38 68,794 -0.05(-0.23%)
Apr 21, 2021 21.37 21.45 21.36 21.43 104,692 +0.02(+0.09%)
Apr 20, 2021 21.43 21.45 21.40 21.41 38,819 -0.04(-0.19%)
Apr 19, 2021 21.42 21.45 21.41 21.45 64,403 +0.11(+0.52%)
Apr 16, 2021 21.34 21.34 21.33 21.34 31,700 +0.01(+0.05%)
Apr 15, 2021 21.32 21.33 21.29 21.33 45,506 +0.01(+0.05%)
Apr 14, 2021 21.30 21.33 21.27 21.32 51,959 +0.04(+0.19%)
Apr 13, 2021 21.22 21.29 21.22 21.28 79,594 +0.09(+0.42%)
Apr 12, 2021 21.20 21.22 21.19 21.19 27,954 +0.00(+0.00%)
Apr 09, 2021 21.16 21.20 21.16 21.19 47,900 -0.02(-0.10%)
Apr 08, 2021 21.18 21.23 21.18 21.21 49,222 +0.07(+0.34%)
Apr 07, 2021 21.16 21.19 21.11 21.14 45,901 -0.03(-0.14%)
Apr 06, 2021 21.12 21.17 21.11 21.17 202,789 +0.09(+0.43%)
Apr 05, 2021 21.03 21.10 21.03 21.08 224,096 +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.