Skip to main content

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

17.99 -0.03 (-0.17%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 16.67 16.75 16.65 16.71 44,431 +0.01(+0.06%)
Aug 30, 2022 16.72 16.73 16.64 16.70 66,570 +0.00(+0.00%)
Aug 29, 2022 16.71 16.73 16.67 16.70 63,342 +0.00(+0.03%)
Aug 26, 2022 16.85 16.88 16.68 16.69 131,637 -0.07(-0.42%)
Aug 25, 2022 16.74 16.77 16.71 16.76 76,602 +0.03(+0.17%)
Aug 24, 2022 16.69 16.76 16.64 16.73 66,960 +0.02(+0.11%)
Aug 23, 2022 16.65 16.80 16.65 16.71 238,829 +0.05(+0.28%)
Aug 22, 2022 16.75 16.75 16.65 16.67 203,674 -0.14(-0.81%)
Aug 19, 2022 16.84 16.84 16.78 16.80 709,445 -0.10(-0.59%)
Aug 18, 2022 17.03 17.03 16.90 16.90 83,132 -0.15(-0.88%)
Aug 17, 2022 17.04 17.10 17.02 17.05 87,538 -0.03(-0.17%)
Aug 16, 2022 17.04 17.10 17.04 17.08 52,696 +0.01(+0.06%)
Aug 15, 2022 17.19 17.19 17.06 17.07 67,772 -0.15(-0.88%)
Aug 12, 2022 17.24 17.24 17.19 17.22 54,955 -0.08(-0.44%)
Aug 11, 2022 17.37 17.38 17.29 17.30 105,878 +0.00(+0.03%)
Aug 10, 2022 17.30 17.38 17.27 17.29 143,721 +0.18(+1.07%)
Aug 09, 2022 17.16 17.16 17.09 17.11 58,069 +0.01(+0.06%)
Aug 08, 2022 17.09 17.13 17.07 17.10 59,326 +0.04(+0.22%)
Aug 05, 2022 17.04 17.08 17.02 17.06 153,469 -0.14(-0.81%)
Aug 04, 2022 17.11 17.21 17.09 17.20 52,431 +0.11(+0.66%)
Aug 03, 2022 17.11 17.11 17.02 17.09 78,051 -0.02(-0.14%)
Aug 02, 2022 17.24 17.24 17.11 17.11 194,267 -0.14(-0.83%)
Aug 01, 2022 17.23 17.29 17.23 17.26 211,843 +0.08(+0.47%)
Jul 29, 2022 17.08 17.19 17.05 17.18 104,904 +0.06(+0.33%)
Jul 28, 2022 17.10 17.12 17.03 17.12 64,516 +0.02(+0.14%)
Jul 27, 2022 16.98 17.11 16.91 17.10 91,573 +0.14(+0.83%)
Jul 26, 2022 17.00 17.00 16.95 16.96 145,412 -0.12(-0.69%)
Jul 25, 2022 17.12 17.12 17.05 17.07 95,900 +0.04(+0.22%)
Jul 22, 2022 17.01 17.12 17.01 17.04 104,606 +0.01(+0.06%)
Jul 21, 2022 16.93 17.03 16.93 17.03 192,805 +0.05(+0.28%)
Jul 20, 2022 17.05 17.06 16.93 16.98 98,336 -0.04(-0.22%)
Jul 19, 2022 17.06 17.08 17.02 17.02 289,983 +0.09(+0.56%)
Jul 18, 2022 16.95 17.02 16.91 16.92 445,076 +0.10(+0.62%)
Jul 15, 2022 16.78 16.84 16.75 16.82 312,641 +0.11(+0.68%)
Jul 14, 2022 16.67 16.75 16.61 16.71 1,170,179 -0.12(-0.73%)
Jul 13, 2022 16.77 16.91 16.75 16.83 173,716 +0.04(+0.22%)
Jul 12, 2022 16.81 16.85 16.79 16.79 56,545 +0.01(+0.06%)
Jul 11, 2022 16.84 16.86 16.77 16.78 140,023 -0.22(-1.28%)
Jul 08, 2022 16.96 17.02 16.91 17.00 77,414 +0.01(+0.06%)
Jul 07, 2022 17.01 17.02 16.96 16.99 84,097 +0.01(+0.06%)
Jul 06, 2022 16.99 17.01 16.95 16.98 100,053 -0.10(-0.61%)
Jul 05, 2022 17.08 17.09 17.03 17.08 190,413 -0.23(-1.31%)
Jul 01, 2022 17.26 17.33 17.22 17.31 102,092 -0.07(-0.38%)
Jun 30, 2022 17.29 17.39 17.29 17.38 31,401 +0.07(+0.41%)
Jun 29, 2022 17.37 17.37 17.30 17.30 78,958 -0.11(-0.62%)
Jun 28, 2022 17.45 17.45 17.40 17.41 39,208 -0.08(-0.49%)
Jun 27, 2022 17.49 17.57 17.49 17.50 80,229 +0.01(+0.09%)
Jun 24, 2022 17.45 17.52 17.45 17.48 62,670 +0.04(+0.24%)
Jun 23, 2022 17.46 17.49 17.41 17.44 69,355 -0.04(-0.22%)
Jun 22, 2022 17.43 17.53 17.43 17.48 481,579 +0.04(+0.22%)
Jun 21, 2022 17.46 17.49 17.42 17.44 125,563 +0.04(+0.22%)
Jun 17, 2022 17.42 17.42 17.33 17.40 366,555 -0.13(-0.75%)
Jun 16, 2022 17.37 17.58 17.36 17.54 328,253 +0.17(+0.98%)
Jun 15, 2022 17.26 17.37 17.19 17.37 189,950 +0.13(+0.74%)
Jun 14, 2022 17.30 17.30 17.21 17.24 78,581 -0.03(-0.19%)
Jun 13, 2022 17.36 17.37 17.27 17.27 112,397 -0.18(-1.03%)
Jun 10, 2022 17.52 17.52 17.45 17.45 144,159 -0.15(-0.86%)
Jun 09, 2022 17.73 17.74 17.60 17.60 21,813 -0.15(-0.85%)
Jun 08, 2022 17.78 17.82 17.75 17.75 38,795 -0.04(-0.22%)
Jun 07, 2022 17.74 17.83 17.72 17.79 81,695 +0.01(+0.03%)
Jun 06, 2022 17.82 17.84 17.77 17.79 30,357 -0.03(-0.19%)
Jun 03, 2022 17.86 17.88 17.81 17.82 20,303 -0.07(-0.37%)
Jun 02, 2022 17.83 17.90 17.81 17.88 70,084 +0.12(+0.69%)
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.