Skip to main content

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

17.99 -0.03 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 17.63 17.70 17.61 17.64 131,104 +0.08(+0.46%)
Apr 28, 2022 17.57 17.58 17.52 17.56 145,824 -0.13(-0.75%)
Apr 27, 2022 17.67 17.71 17.62 17.69 46,599 -0.11(-0.61%)
Apr 26, 2022 17.87 17.87 17.79 17.80 54,929 -0.10(-0.58%)
Apr 25, 2022 17.93 17.93 17.89 17.90 78,754 -0.11(-0.62%)
Apr 22, 2022 18.06 18.06 17.98 18.01 32,366 -0.10(-0.53%)
Apr 21, 2022 18.21 18.21 18.11 18.11 17,429 -0.05(-0.26%)
Apr 20, 2022 18.14 18.18 18.13 18.16 20,210 +0.12(+0.67%)
Apr 19, 2022 18.05 18.10 18.04 18.04 32,678 -0.05(-0.28%)
Apr 18, 2022 18.13 18.13 18.07 18.09 28,669 -0.08(-0.46%)
Apr 14, 2022 18.19 18.19 18.10 18.17 21,227 -0.08(-0.44%)
Apr 13, 2022 18.16 18.27 18.14 18.25 27,299 +0.08(+0.44%)
Apr 12, 2022 18.24 18.25 18.17 18.17 36,422 -0.07(-0.37%)
Apr 11, 2022 18.22 18.26 18.22 18.24 24,272 -0.03(-0.17%)
Apr 08, 2022 18.21 18.28 18.20 18.27 27,333 -0.01(-0.05%)
Apr 07, 2022 18.32 18.34 18.26 18.28 31,924 -0.02(-0.10%)
Apr 06, 2022 18.34 18.34 18.28 18.30 20,487 -0.02(-0.10%)
Apr 05, 2022 18.42 18.46 18.32 18.32 61,309 -0.11(-0.61%)
Apr 04, 2022 18.44 18.45 18.40 18.43 23,438 -0.07(-0.40%)
Apr 01, 2022 18.48 18.51 18.46 18.51 25,754 -0.02(-0.11%)
Mar 31, 2022 18.55 18.62 18.52 18.53 93,882 -0.10(-0.51%)
Mar 30, 2022 18.62 18.66 18.62 18.62 47,702 +0.10(+0.52%)
Mar 29, 2022 18.56 18.60 18.50 18.52 63,415 +0.12(+0.66%)
Mar 28, 2022 18.37 18.42 18.36 18.40 26,953 -0.06(-0.31%)
Mar 25, 2022 18.48 18.50 18.45 18.46 8,753 -0.01(-0.05%)
Mar 24, 2022 18.46 18.50 18.44 18.47 56,891 -0.02(-0.10%)
Mar 23, 2022 18.45 18.51 18.42 18.49 51,554 -0.03(-0.15%)
Mar 22, 2022 18.53 18.55 18.51 18.52 39,311 -0.00(-0.01%)
Mar 21, 2022 18.57 18.58 18.52 18.52 26,156 -0.06(-0.35%)
Mar 18, 2022 18.51 18.59 18.50 18.58 25,185 -0.04(-0.19%)
Mar 17, 2022 18.54 18.66 18.54 18.62 48,533 +0.08(+0.43%)
Mar 16, 2022 18.49 18.56 18.41 18.54 60,277 +0.11(+0.58%)
Mar 15, 2022 18.46 18.49 18.39 18.43 48,581 +0.01(+0.06%)
Mar 14, 2022 18.42 18.48 18.40 18.42 32,539 +0.01(+0.05%)
Mar 11, 2022 18.49 18.51 18.37 18.41 69,087 -0.10(-0.56%)
Mar 10, 2022 18.54 18.55 18.51 18.52 45,211 -0.07(-0.36%)
Mar 09, 2022 18.57 18.62 18.55 18.58 124,876 +0.20(+1.08%)
Mar 08, 2022 18.38 18.47 18.37 18.38 62,273 +0.00(+0.03%)
Mar 07, 2022 18.46 18.46 18.37 18.38 42,154 -0.12(-0.64%)
Mar 04, 2022 18.44 18.51 18.44 18.50 78,902 -0.17(-0.90%)
Mar 03, 2022 18.69 18.69 18.63 18.67 11,900 -0.07(-0.38%)
Mar 02, 2022 18.69 18.74 18.65 18.74 28,165 +0.00(+0.02%)
Mar 01, 2022 18.78 18.79 18.70 18.73 65,229 -0.12(-0.65%)
Feb 28, 2022 18.83 18.88 18.83 18.86 38,154 -0.05(-0.25%)
Feb 25, 2022 18.82 18.90 18.85 18.90 44,235 +0.10(+0.55%)
Feb 24, 2022 18.74 18.83 18.68 18.80 79,548 -0.18(-0.94%)
Feb 23, 2022 19.02 19.02 18.96 18.98 23,213 -0.01(-0.07%)
Feb 22, 2022 19.00 19.02 18.99 18.99 17,934 +0.00(+0.00%)
Feb 18, 2022 18.99 0 -0.06(-0.32%)
Feb 17, 2022 19.06 19.07 19.04 19.05 26,479 -0.01(-0.05%)
Feb 16, 2022 19.04 19.08 19.03 19.06 98,519 +0.05(+0.24%)
Feb 15, 2022 18.97 19.03 18.96 19.02 16,741 +0.07(+0.35%)
Feb 14, 2022 18.97 18.97 18.93 18.95 36,581 -0.05(-0.25%)
Feb 11, 2022 19.04 19.07 18.99 19.00 44,762 -0.08(-0.42%)
Feb 10, 2022 19.03 19.18 19.03 19.08 41,541 -0.02(-0.12%)
Feb 09, 2022 19.13 19.13 19.09 19.10 20,138 +0.00(+0.00%)
Feb 08, 2022 19.08 19.10 19.08 19.10 27,469 -0.03(-0.15%)
Feb 07, 2022 19.11 19.14 19.10 19.13 43,650 +0.00(+0.00%)
Feb 04, 2022 19.10 19.14 19.08 19.13 59,486 -0.01(-0.03%)
Feb 03, 2022 19.08 19.16 19.14 21,725 +0.11(+0.58%)
Feb 02, 2022 19.03 19.04 19.01 19.03 48,119 +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.