Skip to main content

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

18.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 20.38 20.47 20.37 20.45 149,520 -0.01(-0.06%)
May 27, 2021 20.45 20.47 20.44 20.46 30,384 +0.02(+0.12%)
May 26, 2021 20.48 20.51 20.44 20.44 43,924 -0.08(-0.41%)
May 25, 2021 20.53 20.54 20.50 20.53 110,474 +0.02(+0.09%)
May 24, 2021 20.49 20.52 20.48 20.51 71,074 +0.05(+0.23%)
May 21, 2021 20.50 20.50 20.42 20.46 53,764 -0.06(-0.28%)
May 20, 2021 20.47 20.52 20.47 20.52 21,772 +0.10(+0.51%)
May 19, 2021 20.48 20.52 20.40 20.41 96,041 -0.10(-0.51%)
May 18, 2021 20.52 20.53 20.48 20.52 139,628 +0.09(+0.46%)
May 17, 2021 20.39 20.44 20.39 20.42 57,652 +0.02(+0.09%)
May 14, 2021 20.38 20.40 20.38 20.40 91,496 +0.08(+0.42%)
May 13, 2021 20.30 20.33 20.27 20.32 67,824 +0.02(+0.09%)
May 12, 2021 20.34 20.37 20.28 20.30 136,551 -0.12(-0.61%)
May 11, 2021 20.42 20.46 20.42 20.42 49,828 +0.00(+0.00%)
May 10, 2021 20.46 20.46 20.41 20.42 44,557 +0.00(+0.00%)
May 07, 2021 20.32 20.42 20.32 20.42 147,354 +0.15(+0.74%)
May 06, 2021 20.22 20.29 20.22 20.27 46,626 +0.09(+0.44%)
May 05, 2021 20.19 20.20 20.17 20.18 31,575 +0.00(+0.02%)
May 04, 2021 20.20 20.20 20.17 20.18 47,536 -0.08(-0.42%)
May 03, 2021 20.22 20.27 20.22 20.26 110,685 +0.08(+0.42%)
Apr 30, 2021 20.28 20.28 20.17 20.18 98,381 -0.16(-0.79%)
Apr 29, 2021 20.33 20.34 20.30 20.34 61,049 +0.00(+0.00%)
Apr 28, 2021 20.22 20.35 20.22 20.34 48,660 +0.08(+0.37%)
Apr 27, 2021 20.27 20.28 20.25 20.26 19,486 -0.04(-0.19%)
Apr 26, 2021 20.27 20.30 20.25 20.30 49,297 +0.00(+0.00%)
Apr 23, 2021 20.23 20.30 20.20 20.30 38,377 +0.13(+0.65%)
Apr 22, 2021 20.20 20.20 20.15 20.17 72,931 -0.05(-0.23%)
Apr 21, 2021 20.16 20.23 20.15 20.21 110,988 +0.02(+0.09%)
Apr 20, 2021 20.21 20.24 20.19 20.20 41,153 -0.04(-0.19%)
Apr 19, 2021 20.20 20.23 20.20 20.23 68,276 +0.10(+0.52%)
Apr 16, 2021 20.13 20.13 20.12 20.13 33,606 +0.01(+0.05%)
Apr 15, 2021 20.11 20.12 20.08 20.12 48,242 +0.01(+0.05%)
Apr 14, 2021 20.09 20.12 20.07 20.11 55,084 +0.04(+0.19%)
Apr 13, 2021 20.02 20.08 20.02 20.07 84,381 +0.08(+0.42%)
Apr 12, 2021 20.00 20.02 19.99 19.99 29,635 +0.00(+0.00%)
Apr 09, 2021 19.96 20.00 19.95 19.99 50,780 -0.02(-0.10%)
Apr 08, 2021 19.98 20.03 19.98 20.01 52,182 +0.07(+0.34%)
Apr 07, 2021 19.96 19.99 19.91 19.94 48,661 -0.03(-0.14%)
Apr 06, 2021 19.92 19.97 19.91 19.97 214,985 +0.08(+0.43%)
Apr 05, 2021 19.84 19.90 19.84 19.88 237,574 +0.05(+0.24%)
Apr 01, 2021 19.81 19.84 19.78 19.84 198,140 +0.08(+0.43%)
Mar 31, 2021 19.75 19.81 19.75 19.75 104,144 +0.00(+0.00%)
Mar 30, 2021 19.76 19.77 19.73 19.75 125,110 -0.08(-0.38%)
Mar 29, 2021 19.85 19.87 19.82 19.83 80,943 -0.05(-0.24%)
Mar 26, 2021 19.85 19.90 19.85 19.87 165,276 +0.02(+0.10%)
Mar 25, 2021 19.89 19.91 19.83 19.86 99,242 -0.05(-0.24%)
Mar 24, 2021 19.92 19.95 19.90 19.90 215,405 -0.07(-0.33%)
Mar 23, 2021 20.02 20.02 19.95 19.97 134,937 -0.10(-0.52%)
Mar 22, 2021 20.05 20.10 20.04 20.07 33,322 +0.04(+0.19%)
Mar 19, 2021 20.01 20.06 20.00 20.04 104,318 -0.02(-0.09%)
Mar 18, 2021 20.08 20.12 20.05 20.05 50,894 -0.12(-0.61%)
Mar 17, 2021 20.06 20.18 20.03 20.18 126,815 +0.12(+0.61%)
Mar 16, 2021 20.06 20.07 20.03 20.05 59,656 -0.03(-0.14%)
Mar 15, 2021 20.05 20.09 20.04 20.08 39,723 -0.05(-0.23%)
Mar 12, 2021 20.05 20.13 20.05 20.13 38,907 -0.06(-0.28%)
Mar 11, 2021 20.11 20.19 20.08 20.19 78,681 +0.11(+0.56%)
Mar 10, 2021 20.06 20.08 19.96 20.07 899,593 +0.01(+0.05%)
Mar 09, 2021 20.06 20.06 20.02 20.06 71,789 +0.11(+0.57%)
Mar 08, 2021 20.00 20.02 19.95 19.95 394,221 -0.09(-0.47%)
Mar 05, 2021 20.08 20.09 20.03 20.04 245,105 -0.08(-0.38%)
Mar 04, 2021 20.24 20.27 20.12 20.12 203,206 -0.15(-0.74%)
Mar 03, 2021 20.28 20.32 20.24 20.27 94,284 -0.06(-0.28%)
Mar 02, 2021 20.27 20.33 20.25 20.33 118,173 +0.06(+0.28%)
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.