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 (%)
May 31, 2022 17.85 17.91 17.81 17.91 45,175 +0.02(+0.11%)
May 27, 2022 17.92 17.94 17.88 17.89 75,179 +0.00(+0.01%)
May 26, 2022 17.87 17.90 17.86 17.89 32,248 +0.05(+0.26%)
May 25, 2022 17.83 17.87 17.80 17.85 56,762 -0.07(-0.37%)
May 24, 2022 17.88 17.92 17.88 17.91 70,893 +0.06(+0.32%)
May 23, 2022 17.78 17.86 17.78 17.86 88,355 +0.19(+1.09%)
May 20, 2022 17.70 17.70 17.62 17.66 110,727 -0.05(-0.29%)
May 19, 2022 17.67 17.73 17.66 17.71 158,808 +0.22(+1.24%)
May 18, 2022 17.55 17.60 17.50 17.50 25,320 -0.10(-0.59%)
May 17, 2022 17.57 17.61 17.56 17.60 70,783 +0.16(+0.92%)
May 16, 2022 17.38 17.45 17.38 17.44 64,297 +0.08(+0.43%)
May 13, 2022 17.29 17.39 17.29 17.37 68,735 +0.04(+0.21%)
May 12, 2022 17.43 17.43 17.32 17.33 103,591 -0.16(-0.91%)
May 11, 2022 17.54 17.60 17.48 17.49 67,654 -0.02(-0.09%)
May 10, 2022 17.55 17.55 17.50 17.50 23,747 -0.04(-0.23%)
May 09, 2022 17.54 17.58 17.49 17.54 61,409 +0.00(+0.00%)
May 06, 2022 17.57 17.61 17.53 17.54 55,687 -0.04(-0.21%)
May 05, 2022 17.65 17.65 17.51 17.58 166,930 -0.17(-0.96%)
May 04, 2022 17.61 17.76 17.56 17.75 160,080 +0.16(+0.91%)
May 03, 2022 17.62 17.65 17.56 17.59 59,262 +0.03(+0.19%)
May 02, 2022 17.58 17.60 17.54 17.56 94,898 -0.08(-0.45%)
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%)
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.