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 (%)
Jul 29, 2022 18.11 18.22 18.07 18.21 98,953 +0.06(+0.33%)
Jul 28, 2022 18.13 18.15 18.05 18.15 60,856 +0.02(+0.14%)
Jul 27, 2022 18.00 18.14 17.93 18.12 86,378 +0.15(+0.83%)
Jul 26, 2022 18.02 18.02 17.97 17.98 137,163 -0.12(-0.69%)
Jul 25, 2022 18.15 18.15 18.08 18.10 90,460 +0.04(+0.22%)
Jul 22, 2022 18.03 18.15 18.03 18.06 98,672 +0.01(+0.06%)
Jul 21, 2022 17.95 18.05 17.95 18.05 181,867 +0.05(+0.28%)
Jul 20, 2022 18.08 18.09 17.95 18.00 92,758 -0.04(-0.22%)
Jul 19, 2022 18.09 18.11 18.04 18.04 273,532 +0.10(+0.56%)
Jul 18, 2022 17.97 18.04 17.93 17.94 419,826 +0.11(+0.62%)
Jul 15, 2022 17.79 17.85 17.76 17.83 294,905 +0.12(+0.68%)
Jul 14, 2022 17.67 17.76 17.61 17.71 1,103,793 -0.13(-0.73%)
Jul 13, 2022 17.78 17.93 17.76 17.84 163,861 +0.04(+0.22%)
Jul 12, 2022 17.82 17.86 17.80 17.80 53,338 +0.01(+0.06%)
Jul 11, 2022 17.85 17.87 17.78 17.79 132,080 -0.23(-1.28%)
Jul 08, 2022 17.98 18.04 17.93 18.02 73,023 +0.01(+0.06%)
Jul 07, 2022 18.03 18.04 17.98 18.01 79,326 +0.01(+0.06%)
Jul 06, 2022 18.01 18.04 17.97 18.00 94,377 -0.11(-0.61%)
Jul 05, 2022 18.11 18.12 18.05 18.11 179,611 -0.24(-1.31%)
Jul 01, 2022 18.30 18.37 18.26 18.35 96,301 -0.07(-0.38%)
Jun 30, 2022 18.33 18.44 18.33 18.42 29,620 +0.08(+0.41%)
Jun 29, 2022 18.41 18.41 18.34 18.34 74,479 -0.12(-0.62%)
Jun 28, 2022 18.50 18.50 18.45 18.46 36,984 -0.09(-0.49%)
Jun 27, 2022 18.54 18.63 18.54 18.55 75,678 +0.02(+0.09%)
Jun 24, 2022 18.50 18.57 18.50 18.53 59,115 +0.04(+0.24%)
Jun 23, 2022 18.51 18.54 18.46 18.49 65,421 -0.04(-0.22%)
Jun 22, 2022 18.48 18.58 18.48 18.53 454,258 +0.04(+0.22%)
Jun 21, 2022 18.51 18.54 18.47 18.49 118,440 +0.04(+0.22%)
Jun 17, 2022 18.47 18.47 18.37 18.45 345,760 -0.14(-0.75%)
Jun 16, 2022 18.41 18.64 18.40 18.59 309,631 +0.18(+0.98%)
Jun 15, 2022 18.30 18.42 18.23 18.41 179,174 +0.14(+0.74%)
Jun 14, 2022 18.34 18.34 18.24 18.27 74,123 -0.04(-0.19%)
Jun 13, 2022 18.40 18.41 18.31 18.31 106,021 -0.19(-1.03%)
Jun 10, 2022 18.57 18.57 18.50 18.50 135,981 -0.16(-0.86%)
Jun 09, 2022 18.80 18.81 18.66 18.66 20,576 -0.16(-0.85%)
Jun 08, 2022 18.85 18.89 18.82 18.82 36,595 -0.04(-0.22%)
Jun 07, 2022 18.81 18.90 18.78 18.86 77,061 +0.01(+0.03%)
Jun 06, 2022 18.89 18.91 18.84 18.86 28,635 -0.04(-0.19%)
Jun 03, 2022 18.93 18.95 18.88 18.89 19,152 -0.07(-0.37%)
Jun 02, 2022 18.90 18.98 18.88 18.96 66,108 +0.13(+0.69%)
Jun 01, 2022 18.95 18.95 18.80 18.83 65,080 -0.16(-0.84%)
May 31, 2022 18.92 18.99 18.88 18.99 42,613 +0.02(+0.11%)
May 27, 2022 19.00 19.02 18.95 18.97 70,914 +0.00(+0.01%)
May 26, 2022 18.94 18.98 18.93 18.97 30,419 +0.05(+0.26%)
May 25, 2022 18.90 18.94 18.87 18.92 53,542 -0.07(-0.37%)
May 24, 2022 18.96 19.00 18.95 18.99 66,872 +0.06(+0.32%)
May 23, 2022 18.85 18.93 18.85 18.93 83,343 +0.20(+1.09%)
May 20, 2022 18.76 18.76 18.68 18.73 104,446 -0.05(-0.29%)
May 19, 2022 18.73 18.80 18.72 18.78 149,799 +0.23(+1.24%)
May 18, 2022 18.61 18.66 18.55 18.55 23,884 -0.11(-0.59%)
May 17, 2022 18.63 18.67 18.62 18.66 66,768 +0.17(+0.92%)
May 16, 2022 18.43 18.50 18.42 18.49 60,650 +0.08(+0.43%)
May 13, 2022 18.33 18.44 18.33 18.41 64,836 +0.04(+0.21%)
May 12, 2022 18.48 18.48 18.36 18.37 97,715 -0.17(-0.91%)
May 11, 2022 18.59 18.66 18.53 18.54 63,816 -0.02(-0.09%)
May 10, 2022 18.61 18.61 18.55 18.56 22,400 -0.04(-0.23%)
May 09, 2022 18.60 18.64 18.54 18.60 57,926 +0.00(+0.00%)
May 06, 2022 18.63 18.66 18.58 18.60 52,528 -0.04(-0.21%)
May 05, 2022 18.71 18.71 18.56 18.64 157,460 -0.18(-0.96%)
May 04, 2022 18.67 18.83 18.62 18.82 150,999 +0.17(+0.91%)
May 03, 2022 18.68 18.71 18.62 18.65 55,900 +0.04(+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.