Skip to main content

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

18.86 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 20.28 20.28 20.17 20.18 98,385 -0.16(-0.79%)
Apr 29, 2021 20.33 20.34 20.30 20.34 61,051 +0.00(+0.00%)
Apr 28, 2021 20.22 20.35 20.22 20.34 48,662 +0.08(+0.37%)
Apr 27, 2021 20.27 20.28 20.25 20.26 19,487 -0.04(-0.19%)
Apr 26, 2021 20.27 20.30 20.25 20.30 49,299 +0.00(+0.00%)
Apr 23, 2021 20.23 20.30 20.20 20.30 38,378 +0.13(+0.66%)
Apr 22, 2021 20.19 20.20 20.15 20.17 72,934 -0.05(-0.23%)
Apr 21, 2021 20.16 20.23 20.15 20.21 110,992 +0.02(+0.09%)
Apr 20, 2021 20.21 20.24 20.19 20.19 41,155 -0.04(-0.19%)
Apr 19, 2021 20.20 20.23 20.19 20.23 68,279 +0.10(+0.52%)
Apr 16, 2021 20.13 20.13 20.11 20.13 33,607 +0.01(+0.05%)
Apr 15, 2021 20.11 20.12 20.08 20.12 48,244 +0.01(+0.05%)
Apr 14, 2021 20.09 20.12 20.07 20.11 55,086 +0.04(+0.19%)
Apr 13, 2021 20.02 20.08 20.02 20.07 84,384 +0.08(+0.42%)
Apr 12, 2021 20.00 20.02 19.99 19.99 29,636 +0.00(+0.00%)
Apr 09, 2021 19.96 20.00 19.95 19.99 50,782 -0.02(-0.10%)
Apr 08, 2021 19.98 20.02 19.98 20.01 52,184 +0.07(+0.34%)
Apr 07, 2021 19.96 19.99 19.91 19.94 48,663 -0.03(-0.14%)
Apr 06, 2021 19.92 19.97 19.91 19.97 214,993 +0.08(+0.43%)
Apr 05, 2021 19.84 19.90 19.84 19.88 237,583 +0.05(+0.24%)
Apr 01, 2021 19.81 19.84 19.78 19.84 198,148 +0.08(+0.43%)
Mar 31, 2021 19.75 19.81 19.75 19.75 104,148 +0.00(+0.00%)
Mar 30, 2021 19.76 19.77 19.73 19.75 125,115 -0.08(-0.38%)
Mar 29, 2021 19.85 19.87 19.82 19.83 80,946 -0.05(-0.24%)
Mar 26, 2021 19.85 19.90 19.85 19.87 165,282 +0.02(+0.10%)
Mar 25, 2021 19.89 19.91 19.83 19.86 99,245 -0.05(-0.24%)
Mar 24, 2021 19.92 19.95 19.90 19.90 215,413 -0.07(-0.33%)
Mar 23, 2021 20.02 20.02 19.95 19.97 134,942 -0.10(-0.52%)
Mar 22, 2021 20.05 20.10 20.04 20.07 33,323 +0.04(+0.19%)
Mar 19, 2021 20.01 20.06 20.00 20.03 104,322 -0.02(-0.09%)
Mar 18, 2021 20.08 20.12 20.05 20.05 50,896 -0.12(-0.61%)
Mar 17, 2021 20.06 20.18 20.03 20.18 126,820 +0.12(+0.61%)
Mar 16, 2021 20.06 20.07 20.03 20.05 59,658 -0.03(-0.14%)
Mar 15, 2021 20.05 20.09 20.04 20.08 39,725 -0.05(-0.23%)
Mar 12, 2021 20.05 20.13 20.05 20.13 38,908 -0.06(-0.28%)
Mar 11, 2021 20.11 20.19 20.08 20.19 78,684 +0.11(+0.56%)
Mar 10, 2021 20.06 20.08 19.96 20.07 899,627 +0.01(+0.05%)
Mar 09, 2021 20.06 20.06 20.02 20.06 71,792 +0.11(+0.57%)
Mar 08, 2021 20.00 20.02 19.95 19.95 394,235 -0.09(-0.47%)
Mar 05, 2021 20.08 20.09 20.02 20.04 245,114 -0.08(-0.37%)
Mar 04, 2021 20.24 20.27 20.12 20.12 203,214 -0.15(-0.74%)
Mar 03, 2021 20.28 20.32 20.24 20.27 94,288 -0.06(-0.28%)
Mar 02, 2021 20.27 20.33 20.25 20.33 118,177 +0.06(+0.28%)
Mar 01, 2021 20.26 20.29 20.24 20.27 320,134 +0.00(+0.00%)
Feb 26, 2021 20.36 20.37 20.27 20.27 123,617 -0.16(-0.78%)
Feb 25, 2021 20.53 20.57 20.43 20.43 85,248 -0.06(-0.28%)
Feb 24, 2021 20.42 20.49 20.38 20.49 92,460 +0.03(+0.14%)
Feb 23, 2021 20.46 20.50 20.42 20.46 88,978 -0.02(-0.09%)
Feb 22, 2021 20.43 20.51 20.43 20.48 114,618 +0.06(+0.28%)
Feb 19, 2021 20.42 20.45 20.40 20.42 72,728 +0.04(+0.19%)
Feb 18, 2021 20.34 20.38 20.31 20.38 283,793 +0.08(+0.42%)
Feb 17, 2021 20.29 20.30 20.26 20.30 64,458 -0.08(-0.37%)
Feb 16, 2021 20.35 20.39 20.35 20.37 149,510 -0.02(-0.09%)
Feb 12, 2021 20.36 20.41 20.33 20.39 71,562 -0.03(-0.14%)
Feb 11, 2021 20.42 20.43 20.38 20.42 64,679 +0.02(+0.09%)
Feb 10, 2021 20.42 20.44 20.40 20.40 135,664 -0.01(-0.05%)
Feb 09, 2021 20.36 20.41 20.35 20.41 147,208 +0.12(+0.60%)
Feb 08, 2021 20.31 20.31 20.27 20.29 339,009 +0.01(+0.05%)
Feb 05, 2021 20.21 20.30 20.21 20.28 140,474 +0.10(+0.51%)
Feb 04, 2021 20.21 20.21 20.16 20.18 178,110 -0.08(-0.42%)
Feb 03, 2021 20.26 20.26 20.22 20.26 166,522 +0.02(+0.09%)
Feb 02, 2021 20.23 20.26 20.21 20.24 159,704 -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.