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 (%)
Oct 31, 2018 20.49 20.55 20.48 20.52 55,847 -0.00(-0.02%)
Oct 30, 2018 20.58 20.59 20.52 20.53 25,633 -0.09(-0.42%)
Oct 29, 2018 20.61 20.63 20.60 20.62 61,846 -0.06(-0.28%)
Oct 26, 2018 20.60 20.68 20.59 20.67 37,481 +0.07(+0.33%)
Oct 25, 2018 20.63 20.64 20.59 20.61 46,675 -0.07(-0.33%)
Oct 24, 2018 20.67 20.69 20.65 20.67 34,275 -0.09(-0.42%)
Oct 23, 2018 20.77 20.79 20.75 20.76 21,852 +0.01(+0.05%)
Oct 22, 2018 20.76 20.77 20.75 20.75 17,356 -0.07(-0.33%)
Oct 19, 2018 20.76 20.85 20.76 20.82 24,645 +0.06(+0.31%)
Oct 18, 2018 20.82 20.85 20.75 20.76 67,392 -0.09(-0.44%)
Oct 17, 2018 20.90 20.92 20.84 20.85 28,846 -0.12(-0.56%)
Oct 16, 2018 21.02 21.02 20.97 20.97 34,332 +0.01(+0.05%)
Oct 15, 2018 20.95 21.00 20.95 20.96 42,141 +0.04(+0.19%)
Oct 12, 2018 20.94 20.94 20.91 20.92 31,731 -0.06(-0.30%)
Oct 11, 2018 20.94 20.98 20.91 20.98 140,365 +0.11(+0.54%)
Oct 10, 2018 20.85 20.90 20.85 20.87 51,448 +0.04(+0.18%)
Oct 09, 2018 20.75 20.83 20.74 20.83 29,043 +0.01(+0.05%)
Oct 08, 2018 20.76 20.83 20.76 20.82 27,008 -0.02(-0.09%)
Oct 05, 2018 20.85 20.86 20.82 20.84 62,435 +0.03(+0.14%)
Oct 04, 2018 20.82 20.86 20.78 20.81 83,549 -0.00(-0.02%)
Oct 03, 2018 20.85 20.87 20.81 20.82 69,490 -0.07(-0.35%)
Oct 02, 2018 20.86 20.90 20.86 20.89 19,859 -0.03(-0.14%)
Oct 01, 2018 20.94 20.97 20.91 20.92 23,011 -0.04(-0.18%)
Sep 28, 2018 20.93 20.99 20.91 20.96 51,550 -0.04(-0.19%)
Sep 27, 2018 21.07 21.07 20.99 21.00 65,666 -0.17(-0.78%)
Sep 26, 2018 21.13 21.22 21.13 21.16 28,396 -0.02(-0.09%)
Sep 25, 2018 21.20 21.21 21.18 21.18 10,360 +0.01(+0.05%)
Sep 24, 2018 21.24 21.25 21.17 21.17 13,771 +0.01(+0.05%)
Sep 21, 2018 21.15 21.18 21.14 21.16 15,095 -0.08(-0.39%)
Sep 20, 2018 21.23 21.25 21.18 21.24 46,754 +0.15(+0.72%)
Sep 19, 2018 21.07 21.11 21.05 21.09 24,184 +0.02(+0.11%)
Sep 18, 2018 21.13 21.13 21.05 21.07 22,658 -0.03(-0.15%)
Sep 17, 2018 21.08 21.12 21.08 21.10 22,190 +0.11(+0.51%)
Sep 14, 2018 21.05 21.05 21.00 21.00 73,423 -0.10(-0.46%)
Sep 13, 2018 21.09 21.11 21.05 21.09 73,534 +0.07(+0.32%)
Sep 12, 2018 20.96 21.04 20.96 21.02 11,831 +0.09(+0.42%)
Sep 11, 2018 20.93 20.95 20.92 20.94 18,487 -0.03(-0.14%)
Sep 10, 2018 20.97 20.97 20.95 20.97 38,274 +0.07(+0.33%)
Sep 07, 2018 20.94 20.95 20.90 20.90 116,861 -0.07(-0.33%)
Sep 06, 2018 20.98 21.00 20.94 20.97 22,294 +0.00(+0.00%)
Sep 05, 2018 20.96 20.97 20.95 20.97 21,512 +0.07(+0.33%)
Sep 04, 2018 20.86 20.91 20.82 20.90 32,606 -0.07(-0.33%)
Aug 31, 2018 20.97 20.97 20.97 0 -0.10(-0.46%)
Aug 30, 2018 21.03 21.06 21.01 21.06 105,820 -0.01(-0.05%)
Aug 29, 2018 21.03 21.09 21.02 21.07 23,272 +0.03(+0.12%)
Aug 28, 2018 21.10 21.11 21.04 21.05 46,172 -0.01(-0.03%)
Aug 27, 2018 20.98 21.06 20.98 21.05 33,230 +0.10(+0.46%)
Aug 24, 2018 20.93 20.99 20.91 20.96 78,865 +0.12(+0.56%)
Aug 23, 2018 20.90 20.92 20.83 20.84 25,099 -0.13(-0.63%)
Aug 22, 2018 20.99 20.99 20.95 20.97 11,923 +0.03(+0.16%)
Aug 21, 2018 20.87 20.97 20.85 20.94 155,400 +0.15(+0.70%)
Aug 20, 2018 20.75 20.80 20.73 20.79 29,712 +0.05(+0.23%)
Aug 17, 2018 20.69 20.74 20.69 20.74 168,719 +0.12(+0.57%)
Aug 16, 2018 20.64 20.69 20.61 20.63 32,020 +0.02(+0.09%)
Aug 15, 2018 20.57 20.63 20.55 20.61 69,141 +0.00(+0.00%)
Aug 14, 2018 20.69 20.69 20.60 20.61 51,156 -0.07(-0.33%)
Aug 13, 2018 20.72 20.73 20.67 20.67 42,409 -0.01(-0.05%)
Aug 10, 2018 20.71 20.75 20.67 20.68 194,700 -0.17(-0.79%)
Aug 09, 2018 20.95 20.95 20.85 20.85 24,486 -0.13(-0.60%)
Aug 08, 2018 20.96 20.99 20.94 20.98 26,037 +0.03(+0.12%)
Aug 07, 2018 20.98 20.98 20.95 20.95 23,528 +0.04(+0.20%)
Aug 06, 2018 20.90 20.94 20.90 20.91 25,333 -0.05(-0.23%)
Aug 03, 2018 20.94 21.00 20.94 20.96 168,719 -0.02(-0.09%)
Aug 02, 2018 21.01 21.02 20.96 20.98 49,460 -0.11(-0.51%)
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.