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 30, 2020 18.69 18.81 18.67 18.81 58,127 +0.12(+0.63%)
Apr 29, 2020 18.67 18.70 18.62 18.69 29,447 +0.09(+0.48%)
Apr 28, 2020 18.65 18.66 18.60 18.60 27,703 +0.03(+0.15%)
Apr 27, 2020 18.62 18.62 18.57 18.57 21,418 +0.02(+0.10%)
Apr 24, 2020 18.54 18.55 18.50 18.55 15,796 +0.05(+0.25%)
Apr 23, 2020 18.49 18.60 18.48 18.51 14,750 -0.02(-0.10%)
Apr 22, 2020 18.55 18.57 18.48 18.53 18,774 -0.02(-0.10%)
Apr 21, 2020 18.54 18.56 18.50 18.54 76,609 -0.05(-0.28%)
Apr 20, 2020 18.63 18.66 18.58 18.60 28,288 -0.05(-0.27%)
Apr 17, 2020 18.62 18.70 18.62 18.65 16,538 +0.04(+0.19%)
Apr 16, 2020 18.69 18.69 18.54 18.61 44,351 -0.11(-0.60%)
Apr 15, 2020 18.60 18.73 18.60 18.72 31,367 -0.14(-0.75%)
Apr 14, 2020 18.74 18.87 18.74 18.87 164,193 +0.13(+0.71%)
Apr 13, 2020 18.71 18.76 18.68 18.73 39,661 +0.02(+0.10%)
Apr 09, 2020 18.68 18.75 18.65 18.71 30,426 +0.14(+0.77%)
Apr 08, 2020 18.63 18.63 18.55 18.57 15,630 -0.09(-0.46%)
Apr 07, 2020 18.68 18.69 18.58 18.66 82,953 +0.20(+1.07%)
Apr 06, 2020 18.46 18.49 18.40 18.46 24,283 -0.02(-0.10%)
Apr 03, 2020 18.49 18.50 18.42 18.48 22,793 -0.08(-0.46%)
Apr 02, 2020 18.54 18.62 18.52 18.56 59,249 -0.11(-0.61%)
Apr 01, 2020 18.70 18.71 18.65 18.68 102,491 -0.17(-0.90%)
Mar 31, 2020 18.63 18.85 18.63 18.85 45,803 +0.06(+0.30%)
Mar 30, 2020 18.77 18.79 18.72 18.79 80,844 -0.09(-0.50%)
Mar 27, 2020 18.67 18.91 18.59 18.88 159,233 +0.16(+0.86%)
Mar 26, 2020 18.57 18.74 18.57 18.72 90,640 +0.27(+1.48%)
Mar 25, 2020 18.35 18.47 18.23 18.45 78,165 +0.24(+1.32%)
Mar 24, 2020 18.28 18.32 18.15 18.21 53,791 +0.21(+1.18%)
Mar 23, 2020 18.08 18.18 17.98 18.00 53,526 +0.02(+0.11%)
Mar 20, 2020 17.99 18.18 17.94 17.98 24,383 +0.04(+0.21%)
Mar 19, 2020 18.35 18.35 17.88 17.94 52,121 -0.43(-2.34%)
Mar 18, 2020 18.53 18.53 18.23 18.37 58,285 -0.25(-1.37%)
Mar 17, 2020 18.69 18.76 18.60 18.63 71,023 -0.35(-1.86%)
Mar 16, 2020 18.91 19.00 18.87 18.98 64,146 +0.07(+0.35%)
Mar 13, 2020 18.96 19.04 18.65 18.91 84,281 -0.04(-0.20%)
Mar 12, 2020 19.30 19.30 18.89 18.95 54,900 -0.34(-1.76%)
Mar 11, 2020 19.41 19.41 19.28 19.29 102,124 +0.02(+0.10%)
Mar 10, 2020 19.41 19.46 19.27 19.27 117,353 -0.29(-1.49%)
Mar 09, 2020 19.61 19.80 19.39 19.56 260,123 +0.17(+0.86%)
Mar 06, 2020 19.40 19.45 19.36 19.40 335,005 +0.14(+0.70%)
Mar 05, 2020 19.20 19.27 19.17 19.26 82,874 +0.17(+0.87%)
Mar 04, 2020 19.06 19.14 19.04 19.09 17,403 -0.06(-0.33%)
Mar 03, 2020 19.05 19.17 19.05 19.16 49,291 +0.07(+0.35%)
Mar 02, 2020 19.09 19.15 18.95 19.09 59,673 +0.13(+0.66%)
Feb 28, 2020 18.90 18.99 18.83 18.97 161,141 +0.08(+0.43%)
Feb 27, 2020 18.89 18.93 18.84 18.88 32,099 +0.09(+0.50%)
Feb 26, 2020 18.77 18.79 18.71 18.79 15,234 +0.00(+0.03%)
Feb 25, 2020 18.73 18.82 18.72 18.79 24,767 +0.05(+0.27%)
Feb 24, 2020 18.74 18.76 18.68 18.73 44,572 +0.01(+0.06%)
Feb 21, 2020 18.63 18.75 18.63 18.72 27,033 +0.12(+0.66%)
Feb 20, 2020 18.67 18.67 18.60 18.60 18,091 -0.07(-0.36%)
Feb 19, 2020 18.70 18.70 18.63 18.67 12,477 -0.03(-0.17%)
Feb 18, 2020 18.68 18.74 18.68 18.70 22,345 -0.07(-0.35%)
Feb 14, 2020 18.79 18.79 18.76 18.77 11,131 -0.00(-0.03%)
Feb 13, 2020 18.78 18.81 18.76 18.77 26,353 -0.02(-0.10%)
Feb 12, 2020 18.83 18.83 18.79 18.79 19,675 -0.04(-0.23%)
Feb 11, 2020 18.82 18.85 18.81 18.83 23,677 +0.01(+0.07%)
Feb 10, 2020 18.81 18.85 18.80 18.82 74,051 -0.03(-0.15%)
Feb 07, 2020 18.88 18.90 18.85 18.85 18,870 -0.03(-0.15%)
Feb 06, 2020 18.93 18.93 18.87 18.87 20,607 -0.05(-0.27%)
Feb 05, 2020 18.95 18.95 18.92 18.93 20,017 -0.06(-0.32%)
Feb 04, 2020 19.02 19.02 18.99 18.99 21,749 -0.04(-0.20%)
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.