Skip to main content

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

18.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 18.69 18.76 18.67 18.70 123,667 +0.08(+0.46%)
Apr 28, 2022 18.63 18.64 18.57 18.61 137,552 -0.14(-0.75%)
Apr 27, 2022 18.73 18.78 18.68 18.75 43,956 -0.11(-0.61%)
Apr 26, 2022 18.95 18.95 18.86 18.87 51,813 -0.11(-0.58%)
Apr 25, 2022 19.01 19.01 18.96 18.98 74,287 -0.12(-0.62%)
Apr 22, 2022 19.15 19.15 19.06 19.10 30,530 -0.10(-0.53%)
Apr 21, 2022 19.31 19.31 19.20 19.20 16,441 -0.05(-0.26%)
Apr 20, 2022 19.23 19.27 19.22 19.25 19,064 +0.13(+0.67%)
Apr 19, 2022 19.14 19.19 19.12 19.12 30,825 -0.05(-0.28%)
Apr 18, 2022 19.22 19.22 19.16 19.18 27,043 -0.09(-0.46%)
Apr 14, 2022 19.28 19.28 19.19 19.26 20,023 -0.09(-0.44%)
Apr 13, 2022 19.25 19.36 19.23 19.35 25,751 +0.08(+0.44%)
Apr 12, 2022 19.34 19.35 19.26 19.27 34,356 -0.07(-0.38%)
Apr 11, 2022 19.32 19.36 19.32 19.34 22,895 -0.03(-0.17%)
Apr 08, 2022 19.30 19.38 19.29 19.37 25,783 -0.01(-0.05%)
Apr 07, 2022 19.42 19.44 19.36 19.38 30,113 -0.02(-0.10%)
Apr 06, 2022 19.44 19.44 19.38 19.40 19,325 -0.02(-0.10%)
Apr 05, 2022 19.53 19.57 19.42 19.42 57,831 -0.12(-0.61%)
Apr 04, 2022 19.55 19.55 19.51 19.54 22,109 -0.08(-0.40%)
Apr 01, 2022 19.59 19.62 19.57 19.62 24,293 -0.02(-0.11%)
Mar 31, 2022 19.67 19.73 19.63 19.64 88,556 -0.10(-0.51%)
Mar 30, 2022 19.74 19.78 19.73 19.74 44,996 +0.10(+0.52%)
Mar 29, 2022 19.68 19.72 19.61 19.64 59,818 +0.13(+0.66%)
Mar 28, 2022 19.47 19.53 19.46 19.51 25,424 -0.06(-0.31%)
Mar 25, 2022 19.59 19.61 19.56 19.57 8,257 -0.01(-0.05%)
Mar 24, 2022 19.57 19.61 19.55 19.58 53,664 -0.02(-0.10%)
Mar 23, 2022 19.56 19.62 19.53 19.60 48,630 -0.03(-0.15%)
Mar 22, 2022 19.64 19.66 19.62 19.63 37,081 -0.00(-0.01%)
Mar 21, 2022 19.69 19.70 19.63 19.63 24,673 -0.07(-0.35%)
Mar 18, 2022 19.62 19.71 19.61 19.70 23,757 -0.04(-0.19%)
Mar 17, 2022 19.66 19.78 19.66 19.74 45,780 +0.08(+0.43%)
Mar 16, 2022 19.60 19.68 19.52 19.65 56,858 +0.11(+0.58%)
Mar 15, 2022 19.57 19.60 19.50 19.54 45,825 +0.01(+0.06%)
Mar 14, 2022 19.53 19.59 19.51 19.53 30,693 +0.01(+0.05%)
Mar 11, 2022 19.60 19.62 19.47 19.52 65,168 -0.11(-0.56%)
Mar 10, 2022 19.66 19.67 19.62 19.63 42,647 -0.07(-0.36%)
Mar 09, 2022 19.69 19.74 19.67 19.70 117,792 +0.21(+1.08%)
Mar 08, 2022 19.49 19.58 19.47 19.49 58,741 +0.00(+0.03%)
Mar 07, 2022 19.57 19.57 19.47 19.48 39,763 -0.13(-0.65%)
Mar 04, 2022 19.55 19.62 19.55 19.61 74,426 -0.18(-0.90%)
Mar 03, 2022 19.81 19.81 19.75 19.79 11,225 -0.07(-0.38%)
Mar 02, 2022 19.81 19.87 19.77 19.86 26,568 +0.00(+0.02%)
Mar 01, 2022 19.91 19.92 19.83 19.86 61,529 -0.13(-0.65%)
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%)
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.