Skip to main content

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

17.99 -0.03 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 17.87 17.87 17.73 17.76 68,994 -0.15(-0.84%)
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%)
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.