Skip to main content

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

18.42 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 19.96 20.02 19.96 19.99 35,990 -0.05(-0.25%)
Feb 25, 2022 19.95 20.04 19.98 20.04 41,726 +0.11(+0.55%)
Feb 24, 2022 19.87 19.96 19.80 19.93 75,036 -0.19(-0.94%)
Feb 23, 2022 20.16 20.16 20.10 20.12 21,897 -0.02(-0.07%)
Feb 22, 2022 20.14 20.16 20.13 20.14 16,917 +0.00(+0.00%)
Feb 18, 2022 20.13 0 -0.07(-0.32%)
Feb 17, 2022 20.21 20.22 20.18 20.20 24,977 -0.01(-0.05%)
Feb 16, 2022 20.19 20.23 20.17 20.21 92,930 +0.05(+0.24%)
Feb 15, 2022 20.11 20.17 20.10 20.16 15,792 +0.07(+0.35%)
Feb 14, 2022 20.11 20.11 20.07 20.09 34,506 -0.05(-0.25%)
Feb 11, 2022 20.18 20.21 20.14 20.14 42,223 -0.09(-0.42%)
Feb 10, 2022 20.17 20.33 20.17 20.23 39,185 -0.03(-0.12%)
Feb 09, 2022 20.28 20.28 20.24 20.25 18,996 +0.00(+0.00%)
Feb 08, 2022 20.23 20.25 20.23 20.25 25,911 -0.03(-0.15%)
Feb 07, 2022 20.26 20.29 20.25 20.28 41,174 +0.00(+0.00%)
Feb 04, 2022 20.25 20.29 20.23 20.28 56,112 -0.01(-0.03%)
Feb 03, 2022 20.23 20.31 20.29 20,493 +0.12(+0.58%)
Feb 02, 2022 20.17 20.18 20.15 20.17 45,390 +0.07(+0.34%)
Feb 01, 2022 20.08 20.11 20.05 20.10 24,719 +0.07(+0.35%)
Jan 31, 2022 19.94 20.04 20.03 29,823 +0.14(+0.68%)
Jan 28, 2022 19.89 19.93 19.88 19.89 21,498 -0.00(-0.03%)
Jan 27, 2022 19.91 19.94 19.89 19.90 58,777 -0.15(-0.75%)
Jan 26, 2022 20.14 20.16 20.04 20.05 19,112 -0.11(-0.57%)
Jan 25, 2022 20.12 20.17 20.08 20.16 12,311 -0.04(-0.17%)
Jan 24, 2022 20.16 20.20 20.14 20.20 40,854 -0.04(-0.20%)
Jan 21, 2022 20.26 20.26 20.23 20.24 19,745 +0.04(+0.22%)
Jan 20, 2022 20.26 20.27 20.20 20.20 12,426 -0.06(-0.30%)
Jan 19, 2022 20.25 20.27 20.25 20.25 11,515 +0.04(+0.17%)
Jan 18, 2022 20.26 20.27 20.20 20.22 48,746 -0.12(-0.59%)
Jan 14, 2022 20.34 0 -0.07(-0.34%)
Jan 13, 2022 20.45 20.45 20.40 20.41 48,540 +0.01(+0.05%)
Jan 12, 2022 20.32 20.40 20.32 20.40 76,574 +0.15(+0.74%)
Jan 11, 2022 20.16 20.25 20.16 20.25 26,404 +0.09(+0.45%)
Jan 10, 2022 20.14 20.18 20.12 20.16 31,748 -0.05(-0.27%)
Jan 07, 2022 20.19 20.22 20.18 20.21 12,085 +0.12(+0.62%)
Jan 06, 2022 20.13 20.16 20.09 20.09 18,721 -0.03(-0.15%)
Jan 05, 2022 20.19 20.19 20.11 20.12 73,488 +0.02(+0.07%)
Jan 04, 2022 20.09 20.16 20.09 20.11 16,343 -0.00(-0.02%)
Jan 03, 2022 20.15 20.16 20.11 20.11 43,787 -0.13(-0.64%)
Dec 31, 2021 20.18 20.26 20.18 20.24 32,942 +0.08(+0.40%)
Dec 30, 2021 20.15 20.18 20.14 20.16 30,223 -0.02(-0.10%)
Dec 29, 2021 20.16 20.21 20.16 20.18 60,587 +0.05(+0.25%)
Dec 28, 2021 20.12 20.15 20.12 20.13 73,744 -0.02(-0.10%)
Dec 27, 2021 20.13 20.16 20.13 20.15 63,519 -0.02(-0.10%)
Dec 23, 2021 20.10 20.18 20.10 20.17 42,914 +0.01(+0.05%)
Dec 22, 2021 20.12 20.17 20.12 20.16 33,016 +0.09(+0.45%)
Dec 21, 2021 20.07 20.08 20.05 20.07 45,108 +0.00(+0.02%)
Dec 20, 2021 20.09 20.11 20.06 20.07 29,206 +0.03(+0.12%)
Dec 17, 2021 20.18 20.18 20.04 20.04 31,736 -0.15(-0.74%)
Dec 16, 2021 20.20 20.20 20.16 20.19 56,188 +0.07(+0.35%)
Dec 15, 2021 20.06 20.12 19.99 20.12 15,988 +0.07(+0.35%)
Dec 14, 2021 20.10 20.12 20.05 20.05 14,550 -0.05(-0.25%)
Dec 13, 2021 20.12 20.15 20.10 20.10 43,891 -0.07(-0.35%)
Dec 10, 2021 20.11 20.18 20.11 20.17 10,278 +0.03(+0.14%)
Dec 09, 2021 20.15 20.16 20.12 20.14 24,199 -0.08(-0.39%)
Dec 08, 2021 20.15 20.23 20.15 20.22 38,043 +0.10(+0.50%)
Dec 07, 2021 20.07 20.12 20.07 20.12 59,995 -0.00(-0.02%)
Dec 06, 2021 20.13 20.13 20.09 20.12 45,607 -0.03(-0.15%)
Dec 03, 2021 20.13 20.19 20.09 20.16 56,827 -0.00(-0.02%)
Dec 02, 2021 20.21 20.22 20.15 20.16 38,611 -0.00(-0.00%)
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.