Skip to main content

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

18.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 16.12 16.19 16.09 16.14 145,507 -0.03(-0.18%)
Sep 29, 2022 16.08 16.17 16.04 16.17 350,848 +0.08(+0.53%)
Sep 28, 2022 15.87 16.10 15.84 16.08 574,973 +0.23(+1.43%)
Sep 27, 2022 15.91 15.93 15.80 15.86 309,343 -0.04(-0.24%)
Sep 26, 2022 15.95 16.01 15.85 15.89 326,822 -0.21(-1.29%)
Sep 23, 2022 16.20 16.20 16.02 16.10 243,317 -0.21(-1.27%)
Sep 22, 2022 16.34 16.36 16.28 16.31 118,058 -0.02(-0.12%)
Sep 21, 2022 16.40 16.42 16.27 16.33 194,866 -0.16(-0.97%)
Sep 20, 2022 16.48 16.51 16.46 16.49 40,391 -0.07(-0.43%)
Sep 19, 2022 16.46 16.56 16.46 16.56 37,318 +0.05(+0.32%)
Sep 16, 2022 16.50 16.56 16.45 16.51 59,316 -0.03(-0.17%)
Sep 15, 2022 16.54 16.57 16.52 16.54 39,033 -0.01(-0.05%)
Sep 14, 2022 16.56 16.60 16.53 16.54 93,612 +0.04(+0.23%)
Sep 13, 2022 16.62 16.64 16.51 16.51 319,496 -0.27(-1.63%)
Sep 12, 2022 16.76 16.82 16.75 16.78 237,208 +0.12(+0.71%)
Sep 09, 2022 16.66 16.67 16.62 16.66 420,444 +0.12(+0.71%)
Sep 08, 2022 16.50 16.55 16.46 16.54 136,491 -0.02(-0.11%)
Sep 07, 2022 16.39 16.56 16.38 16.56 489,390 +0.13(+0.78%)
Sep 06, 2022 16.43 16.49 16.39 16.44 139,601 -0.09(-0.54%)
Sep 02, 2022 16.59 16.66 16.52 16.53 370,433 +0.00(+0.00%)
Sep 01, 2022 16.61 16.61 16.50 16.53 326,203 -0.18(-1.07%)
Aug 31, 2022 16.67 16.75 16.65 16.71 44,431 +0.01(+0.06%)
Aug 30, 2022 16.72 16.73 16.64 16.70 66,570 +0.00(+0.00%)
Aug 29, 2022 16.71 16.73 16.67 16.70 63,342 +0.00(+0.03%)
Aug 26, 2022 16.85 16.88 16.68 16.69 131,637 -0.07(-0.42%)
Aug 25, 2022 16.74 16.77 16.71 16.76 76,602 +0.03(+0.17%)
Aug 24, 2022 16.69 16.76 16.64 16.73 66,960 +0.02(+0.11%)
Aug 23, 2022 16.65 16.80 16.65 16.71 238,829 +0.05(+0.28%)
Aug 22, 2022 16.75 16.75 16.65 16.67 203,674 -0.14(-0.81%)
Aug 19, 2022 16.84 16.84 16.78 16.80 709,445 -0.10(-0.59%)
Aug 18, 2022 17.03 17.03 16.90 16.90 83,132 -0.15(-0.88%)
Aug 17, 2022 17.04 17.10 17.02 17.05 87,538 -0.03(-0.17%)
Aug 16, 2022 17.04 17.10 17.04 17.08 52,696 +0.01(+0.06%)
Aug 15, 2022 17.19 17.19 17.06 17.07 67,772 -0.15(-0.88%)
Aug 12, 2022 17.24 17.24 17.19 17.22 54,955 -0.08(-0.44%)
Aug 11, 2022 17.37 17.38 17.29 17.30 105,878 +0.00(+0.03%)
Aug 10, 2022 17.30 17.38 17.27 17.29 143,721 +0.18(+1.07%)
Aug 09, 2022 17.16 17.16 17.09 17.11 58,069 +0.01(+0.06%)
Aug 08, 2022 17.09 17.13 17.07 17.10 59,326 +0.04(+0.22%)
Aug 05, 2022 17.04 17.08 17.02 17.06 153,469 -0.14(-0.81%)
Aug 04, 2022 17.11 17.21 17.09 17.20 52,431 +0.11(+0.66%)
Aug 03, 2022 17.11 17.11 17.02 17.09 78,051 -0.02(-0.14%)
Aug 02, 2022 17.24 17.24 17.11 17.11 194,267 -0.14(-0.83%)
Aug 01, 2022 17.23 17.29 17.23 17.26 211,843 +0.08(+0.47%)
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%)
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.