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 (%)
Feb 26, 2021 20.37 20.37 20.27 20.27 123,612 -0.16(-0.79%)
Feb 25, 2021 20.53 20.57 20.43 20.43 85,245 -0.06(-0.28%)
Feb 24, 2021 20.42 20.49 20.38 20.49 92,457 +0.03(+0.14%)
Feb 23, 2021 20.46 20.50 20.42 20.46 88,974 -0.02(-0.09%)
Feb 22, 2021 20.43 20.51 20.43 20.48 114,614 +0.06(+0.28%)
Feb 19, 2021 20.42 20.45 20.40 20.42 72,725 +0.04(+0.18%)
Feb 18, 2021 20.34 20.38 20.31 20.38 283,782 +0.08(+0.42%)
Feb 17, 2021 20.29 20.30 20.26 20.30 64,455 -0.08(-0.37%)
Feb 16, 2021 20.36 20.39 20.36 20.37 149,504 -0.02(-0.09%)
Feb 12, 2021 20.37 20.41 20.33 20.39 71,559 -0.03(-0.14%)
Feb 11, 2021 20.42 20.43 20.38 20.42 64,677 +0.02(+0.09%)
Feb 10, 2021 20.42 20.44 20.40 20.40 135,659 -0.01(-0.05%)
Feb 09, 2021 20.37 20.41 20.35 20.41 147,203 +0.12(+0.60%)
Feb 08, 2021 20.31 20.31 20.27 20.29 338,997 +0.01(+0.05%)
Feb 05, 2021 20.21 20.30 20.21 20.28 140,469 +0.10(+0.51%)
Feb 04, 2021 20.21 20.21 20.16 20.18 178,104 -0.08(-0.42%)
Feb 03, 2021 20.26 20.26 20.22 20.26 166,515 +0.02(+0.09%)
Feb 02, 2021 20.23 20.26 20.21 20.24 159,698 -0.03(-0.14%)
Feb 01, 2021 20.30 20.33 20.26 20.27 194,381 -0.09(-0.46%)
Jan 29, 2021 20.39 20.42 20.37 20.37 152,766 -0.04(-0.18%)
Jan 28, 2021 20.36 20.42 20.36 20.40 108,570 +0.07(+0.32%)
Jan 27, 2021 20.37 20.40 20.31 20.34 110,430 -0.14(-0.69%)
Jan 26, 2021 20.43 20.48 20.43 20.48 70,353 +0.05(+0.23%)
Jan 25, 2021 20.44 20.44 20.38 20.43 147,131 -0.04(-0.18%)
Jan 22, 2021 20.45 20.48 20.43 20.47 195,914 -0.03(-0.14%)
Jan 21, 2021 20.48 20.50 20.44 20.50 401,998 +0.10(+0.51%)
Jan 20, 2021 20.39 20.42 20.36 20.39 124,525 +0.00(+0.00%)
Jan 19, 2021 20.39 20.41 20.38 20.39 69,163 +0.06(+0.28%)
Jan 15, 2021 20.39 20.39 20.34 20.34 190,189 -0.14(-0.69%)
Jan 14, 2021 20.39 20.50 20.39 20.48 141,631 +0.05(+0.23%)
Jan 13, 2021 20.46 20.47 20.42 20.43 66,222 -0.07(-0.32%)
Jan 12, 2021 20.38 20.51 20.38 20.50 117,004 +0.08(+0.42%)
Jan 11, 2021 20.40 20.44 20.36 20.41 328,127 -0.11(-0.55%)
Jan 08, 2021 20.62 20.62 20.47 20.53 495,511 -0.05(-0.23%)
Jan 07, 2021 20.59 20.59 20.53 20.57 202,322 -0.09(-0.46%)
Jan 06, 2021 20.63 20.67 20.56 20.67 231,500 +0.02(+0.09%)
Jan 05, 2021 20.61 20.66 20.57 20.65 200,419 +0.11(+0.55%)
Jan 04, 2021 20.62 20.65 20.53 20.53 158,999 +0.00(+0.00%)
Dec 31, 2020 20.53 20.53 20.53 116,710 -0.07(-0.32%)
Dec 30, 2020 20.60 20.62 20.57 20.60 116,710 +0.08(+0.37%)
Dec 29, 2020 20.52 20.57 20.52 20.53 347,685 +0.06(+0.28%)
Dec 28, 2020 20.47 20.52 20.45 20.47 100,292 +0.01(+0.05%)
Dec 24, 2020 20.48 20.49 20.45 20.46 33,924 -0.01(-0.05%)
Dec 23, 2020 20.50 20.51 20.44 20.47 88,235 +0.08(+0.42%)
Dec 22, 2020 20.49 20.50 20.38 20.38 209,384 -0.10(-0.51%)
Dec 21, 2020 20.43 20.53 20.43 20.49 257,139 -0.05(-0.23%)
Dec 18, 2020 20.53 20.55 20.52 20.53 88,097 -0.04(-0.21%)
Dec 17, 2020 20.58 20.61 20.56 20.58 218,827 +0.10(+0.48%)
Dec 16, 2020 20.46 20.51 20.38 20.48 169,385 +0.04(+0.18%)
Dec 15, 2020 20.38 20.45 20.38 20.44 116,891 +0.07(+0.32%)
Dec 14, 2020 20.41 20.44 20.36 20.37 106,866 +0.06(+0.28%)
Dec 11, 2020 20.35 20.35 20.31 20.32 109,512 -0.06(-0.28%)
Dec 10, 2020 20.30 20.40 20.30 20.37 118,755 +0.05(+0.23%)
Dec 09, 2020 20.33 20.36 20.28 20.33 165,059 -0.03(-0.14%)
Dec 08, 2020 20.37 20.37 20.32 20.36 112,472 +0.00(+0.00%)
Dec 07, 2020 20.34 20.39 20.34 20.36 131,852 -0.01(-0.05%)
Dec 04, 2020 20.42 20.43 20.35 20.37 265,884 -0.02(-0.09%)
Dec 03, 2020 20.42 20.43 20.36 20.38 255,453 +0.08(+0.42%)
Dec 02, 2020 20.26 20.30 20.24 20.30 99,393 +0.03(+0.14%)
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.