Skip to main content

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

18.01 -0.01 (-0.06%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 19.33 19.38 19.32 19.36 59,206 -0.00(-0.02%)
Oct 30, 2018 19.41 19.42 19.36 19.36 27,175 -0.08(-0.43%)
Oct 29, 2018 19.44 19.46 19.43 19.45 65,565 -0.06(-0.28%)
Oct 26, 2018 19.43 19.51 19.42 19.50 39,736 +0.06(+0.33%)
Oct 25, 2018 19.46 19.47 19.42 19.44 49,482 -0.06(-0.33%)
Oct 24, 2018 19.50 19.52 19.48 19.50 36,337 -0.08(-0.42%)
Oct 23, 2018 19.59 19.61 19.57 19.58 23,166 +0.01(+0.05%)
Oct 22, 2018 19.58 19.59 19.57 19.57 18,400 -0.06(-0.33%)
Oct 19, 2018 19.58 19.67 19.58 19.64 26,127 +0.06(+0.31%)
Oct 18, 2018 19.64 19.67 19.57 19.58 71,445 -0.09(-0.44%)
Oct 17, 2018 19.71 19.73 19.66 19.67 30,581 -0.11(-0.56%)
Oct 16, 2018 19.83 19.83 19.78 19.78 36,397 +0.01(+0.05%)
Oct 15, 2018 19.76 19.80 19.76 19.77 44,676 +0.04(+0.19%)
Oct 12, 2018 19.75 19.75 19.72 19.73 33,639 -0.06(-0.30%)
Oct 11, 2018 19.75 19.79 19.72 19.79 148,808 +0.11(+0.54%)
Oct 10, 2018 19.67 19.71 19.66 19.68 54,543 +0.04(+0.18%)
Oct 09, 2018 19.57 19.65 19.56 19.65 30,790 +0.01(+0.05%)
Oct 08, 2018 19.58 19.64 19.58 19.64 28,632 -0.02(-0.09%)
Oct 05, 2018 19.67 19.68 19.64 19.66 66,190 +0.03(+0.14%)
Oct 04, 2018 19.64 19.68 19.60 19.63 88,574 -0.00(-0.02%)
Oct 03, 2018 19.67 19.68 19.63 19.63 73,669 -0.07(-0.35%)
Oct 02, 2018 19.68 19.71 19.68 19.70 21,053 -0.03(-0.14%)
Oct 01, 2018 19.75 19.78 19.72 19.73 24,395 -0.04(-0.18%)
Sep 28, 2018 19.74 19.80 19.73 19.77 54,650 -0.04(-0.19%)
Sep 27, 2018 19.88 19.88 19.80 19.80 69,615 -0.16(-0.78%)
Sep 26, 2018 19.93 20.02 19.93 19.96 30,104 -0.02(-0.09%)
Sep 25, 2018 20.00 20.01 19.98 19.98 10,983 +0.01(+0.05%)
Sep 24, 2018 20.03 20.04 19.97 19.97 14,600 +0.01(+0.05%)
Sep 21, 2018 19.95 19.98 19.94 19.96 16,003 -0.08(-0.39%)
Sep 20, 2018 20.02 20.04 19.98 20.04 49,566 +0.14(+0.72%)
Sep 19, 2018 19.88 19.91 19.86 19.90 25,639 +0.02(+0.11%)
Sep 18, 2018 19.93 19.93 19.86 19.87 24,021 -0.03(-0.15%)
Sep 17, 2018 19.89 19.92 19.89 19.91 23,524 +0.10(+0.51%)
Sep 14, 2018 19.86 19.86 19.80 19.80 77,839 -0.09(-0.46%)
Sep 13, 2018 19.90 19.91 19.86 19.90 77,956 +0.06(+0.32%)
Sep 12, 2018 19.77 19.85 19.77 19.83 12,543 +0.08(+0.42%)
Sep 11, 2018 19.74 19.76 19.73 19.75 19,599 -0.03(-0.14%)
Sep 10, 2018 19.78 19.78 19.77 19.78 40,576 +0.06(+0.33%)
Sep 07, 2018 19.75 19.76 19.71 19.71 123,889 -0.06(-0.33%)
Sep 06, 2018 19.79 19.81 19.76 19.78 23,634 +0.00(+0.00%)
Sep 05, 2018 19.77 19.78 19.76 19.78 22,806 +0.06(+0.33%)
Sep 04, 2018 19.68 19.72 19.64 19.71 34,567 -0.06(-0.33%)
Aug 31, 2018 19.78 19.78 19.78 0 -0.09(-0.46%)
Aug 30, 2018 19.84 19.87 19.81 19.87 112,184 -0.01(-0.05%)
Aug 29, 2018 19.84 19.90 19.83 19.88 24,672 +0.02(+0.12%)
Aug 28, 2018 19.91 19.91 19.85 19.85 48,949 -0.01(-0.03%)
Aug 27, 2018 19.79 19.87 19.79 19.86 35,229 +0.09(+0.46%)
Aug 24, 2018 19.74 19.79 19.72 19.77 83,609 +0.11(+0.56%)
Aug 23, 2018 19.71 19.73 19.65 19.66 26,609 -0.12(-0.63%)
Aug 22, 2018 19.79 19.79 19.76 19.78 12,640 +0.03(+0.16%)
Aug 21, 2018 19.68 19.78 19.67 19.75 164,747 +0.14(+0.70%)
Aug 20, 2018 19.57 19.62 19.56 19.61 31,499 +0.05(+0.23%)
Aug 17, 2018 19.52 19.57 19.51 19.57 178,867 +0.11(+0.57%)
Aug 16, 2018 19.47 19.52 19.44 19.46 33,946 +0.02(+0.09%)
Aug 15, 2018 19.40 19.46 19.38 19.44 73,299 +0.00(+0.00%)
Aug 14, 2018 19.52 19.52 19.43 19.44 54,232 -0.06(-0.33%)
Aug 13, 2018 19.55 19.56 19.50 19.50 44,960 -0.01(-0.05%)
Aug 10, 2018 19.54 19.57 19.50 19.51 206,410 -0.16(-0.79%)
Aug 09, 2018 19.76 19.76 19.67 19.67 25,959 -0.12(-0.60%)
Aug 08, 2018 19.77 19.79 19.75 19.79 27,603 +0.02(+0.12%)
Aug 07, 2018 19.79 19.79 19.76 19.76 24,943 +0.04(+0.20%)
Aug 06, 2018 19.71 19.75 19.71 19.72 26,857 -0.05(-0.23%)
Aug 03, 2018 19.75 19.81 19.75 19.77 178,867 -0.02(-0.09%)
Aug 02, 2018 19.82 19.83 19.77 19.79 52,435 -0.10(-0.51%)
Aug 01, 2018 19.89 19.90 19.87 19.89 57,807 -0.03(-0.14%)
Jul 31, 2018 19.92 19.93 19.90 19.91 55,682 -0.04(-0.18%)
Jul 30, 2018 19.91 19.97 19.91 19.95 51,372 +0.06(+0.32%)
Jul 27, 2018 19.86 19.89 19.86 19.89 36,673 +0.03(+0.14%)
Jul 26, 2018 19.91 19.92 19.85 19.86 47,972 -0.12(-0.60%)
Jul 25, 2018 19.94 19.99 19.91 19.98 34,780 +0.08(+0.42%)
Jul 24, 2018 19.90 19.93 19.88 19.90 17,401 -0.00(-0.00%)
Jul 23, 2018 19.91 19.91 19.88 19.90 34,827 -0.04(-0.18%)
Jul 20, 2018 19.89 19.93 19.89 19.93 155,393 +0.18(+0.93%)
Jul 19, 2018 19.68 19.81 19.68 19.75 90,139 -0.06(-0.28%)
Jul 18, 2018 19.75 19.81 19.75 19.80 35,705 -0.02(-0.09%)
Jul 17, 2018 19.86 19.87 19.80 19.82 50,934 -0.09(-0.46%)
Jul 16, 2018 19.91 19.93 19.90 19.91 70,560 +0.05(+0.23%)
Jul 13, 2018 19.79 19.87 19.79 19.87 130,705 +0.01(+0.05%)
Jul 12, 2018 19.85 19.88 19.84 19.86 48,130 +0.00(+0.00%)
Jul 11, 2018 19.99 19.99 19.85 19.86 41,755 -0.14(-0.69%)
Jul 10, 2018 19.95 20.00 19.95 20.00 54,769 -0.01(-0.05%)
Jul 09, 2018 20.05 20.06 19.98 20.01 99,542 -0.01(-0.05%)
Jul 06, 2018 20.02 20.03 20.00 20.02 135,337 +0.07(+0.37%)
Jul 05, 2018 19.91 19.95 19.91 19.94 262,326 +0.06(+0.32%)
Jul 03, 2018 19.88 19.88 19.88 0 +0.06(+0.32%)
Jul 02, 2018 19.78 19.81 19.78 19.81 55,281 -0.09(-0.46%)
Jun 29, 2018 19.91 19.83 19.91 213,242 +0.16(+0.79%)
Jun 28, 2018 19.73 19.79 19.73 19.75 122,930 +0.01(+0.05%)
Jun 27, 2018 19.80 19.82 19.73 19.74 85,322 -0.14(-0.69%)
Jun 26, 2018 19.91 19.92 19.86 19.88 64,656 -0.08(-0.41%)
Jun 25, 2018 19.93 19.98 19.93 19.96 134,795 +0.04(+0.18%)
Jun 22, 2018 19.90 19.92 19.86 19.92 261,842 +0.06(+0.32%)
Jun 21, 2018 19.80 19.88 19.80 19.86 291,102 +0.06(+0.32%)
Jun 20, 2018 19.80 19.81 19.79 19.79 112,205 -0.02(-0.09%)
Jun 19, 2018 19.79 19.81 19.78 19.81 40,369 -0.06(-0.28%)
Jun 18, 2018 19.83 19.87 19.83 19.87 49,023 +0.00(+0.00%)
Jun 15, 2018 19.88 19.85 19.87 48,625 +0.02(+0.09%)
Jun 14, 2018 19.99 19.99 19.85 19.85 199,359 -0.28(-1.41%)
Jun 13, 2018 20.11 20.13 20.02 20.13 140,740 +0.06(+0.27%)
Jun 12, 2018 20.13 20.14 20.05 20.08 70,519 -0.06(-0.27%)
Jun 11, 2018 20.14 20.17 20.12 20.13 83,247 +0.00(+0.00%)
Jun 08, 2018 20.12 20.14 20.11 20.13 77,605 -0.03(-0.14%)
Jun 07, 2018 20.18 20.19 20.16 20.16 183,083 +0.05(+0.23%)
Jun 06, 2018 20.11 20.12 110,040 +0.06(+0.32%)
Jun 05, 2018 20.00 20.08 19.96 20.05 95,322 +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.