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 (%)
Aug 30, 2019 18.95 18.98 18.87 18.92 29,990 -0.05(-0.25%)
Aug 29, 2019 18.99 19.02 18.96 18.97 39,775 -0.05(-0.24%)
Aug 28, 2019 19.05 19.05 19.01 19.02 9,388 -0.07(-0.37%)
Aug 27, 2019 19.07 19.10 19.06 19.08 4,832 +0.03(+0.17%)
Aug 26, 2019 19.06 19.09 19.05 19.05 15,806 -0.09(-0.49%)
Aug 23, 2019 19.02 19.15 18.98 19.15 45,684 +0.12(+0.64%)
Aug 22, 2019 19.01 19.05 19.01 19.02 15,479 +0.01(+0.05%)
Aug 21, 2019 19.02 19.05 19.00 19.02 30,798 -0.03(-0.17%)
Aug 20, 2019 19.02 19.05 19.01 19.05 11,872 +0.05(+0.25%)
Aug 19, 2019 19.06 19.06 19.00 19.00 88,394 -0.05(-0.24%)
Aug 16, 2019 19.03 19.05 19.03 19.05 7,094 -0.01(-0.03%)
Aug 15, 2019 19.07 19.10 19.03 19.05 11,971 -0.02(-0.10%)
Aug 14, 2019 19.10 19.12 19.07 19.07 13,199 -0.05(-0.27%)
Aug 13, 2019 19.20 19.22 19.12 19.12 16,151 -0.07(-0.39%)
Aug 12, 2019 19.20 19.22 19.19 19.20 20,408 +0.02(+0.10%)
Aug 09, 2019 19.15 19.20 19.15 19.18 12,146 +0.02(+0.08%)
Aug 08, 2019 19.15 19.20 19.15 19.16 4,512 +0.02(+0.09%)
Aug 07, 2019 19.17 19.21 19.15 19.15 17,764 -0.02(-0.10%)
Aug 06, 2019 19.16 19.17 19.14 19.16 19,869 -0.03(-0.15%)
Aug 05, 2019 19.16 19.20 19.13 19.19 93,034 +0.14(+0.73%)
Aug 02, 2019 19.03 19.06 19.02 19.05 17,306 +0.05(+0.24%)
Aug 01, 2019 18.90 19.04 18.90 19.01 79,405 +0.04(+0.24%)
Jul 31, 2019 19.10 19.10 18.95 18.96 48,622 -0.10(-0.53%)
Jul 30, 2019 19.03 19.07 19.03 19.06 8,586 -0.02(-0.10%)
Jul 29, 2019 19.09 19.09 19.05 19.08 15,892 +0.00(+0.02%)
Jul 26, 2019 19.14 19.14 19.06 19.08 56,648 -0.05(-0.24%)
Jul 25, 2019 19.18 19.19 19.12 19.12 8,522 -0.02(-0.12%)
Jul 24, 2019 19.15 19.18 19.15 19.15 30,021 +0.00(+0.00%)
Jul 23, 2019 19.15 19.18 19.15 19.15 37,166 -0.09(-0.48%)
Jul 22, 2019 19.24 19.26 19.24 19.24 8,513 -0.03(-0.15%)
Jul 19, 2019 19.27 19.29 19.25 19.27 17,736 -0.10(-0.52%)
Jul 18, 2019 19.28 19.37 19.26 19.37 36,486 +0.10(+0.53%)
Jul 17, 2019 19.24 19.27 19.23 19.27 21,657 +0.05(+0.24%)
Jul 16, 2019 19.24 19.26 19.22 19.22 12,743 -0.10(-0.51%)
Jul 15, 2019 19.34 19.35 19.30 19.32 60,470 -0.03(-0.14%)
Jul 12, 2019 19.29 19.35 19.29 19.35 78,684 +0.06(+0.30%)
Jul 11, 2019 19.30 19.30 19.27 19.29 16,937 +0.02(+0.11%)
Jul 10, 2019 19.24 19.29 19.23 19.27 21,900 +0.07(+0.34%)
Jul 09, 2019 19.20 19.21 19.19 19.20 49,704 +0.00(+0.00%)
Jul 08, 2019 19.20 19.23 19.20 19.20 30,615 -0.06(-0.29%)
Jul 05, 2019 19.25 19.26 19.22 19.26 83,414 -0.09(-0.45%)
Jul 03, 2019 19.40 19.40 19.33 19.34 86,424 -0.00(-0.02%)
Jul 02, 2019 19.35 19.38 19.35 19.35 11,999 -0.00(-0.01%)
Jul 01, 2019 19.44 19.44 19.33 19.35 26,458 -0.13(-0.67%)
Jun 28, 2019 19.48 19.51 19.46 19.48 22,573 +0.00(+0.00%)
Jun 27, 2019 19.46 19.48 19.45 19.48 41,661 +0.01(+0.05%)
Jun 26, 2019 19.45 19.50 19.46 19.47 70,138 -0.01(-0.05%)
Jun 25, 2019 19.50 19.56 19.45 19.48 42,797 -0.03(-0.14%)
Jun 24, 2019 19.48 19.52 19.47 19.51 101,001 +0.03(+0.18%)
Jun 21, 2019 19.40 19.49 19.39 19.47 198,754 +0.10(+0.50%)
Jun 20, 2019 19.37 19.38 19.35 19.38 52,030 +0.11(+0.57%)
Jun 19, 2019 19.20 19.29 19.20 19.27 13,971 +0.08(+0.44%)
Jun 18, 2019 19.18 19.21 19.11 19.18 38,448 -0.00(-0.00%)
Jun 17, 2019 19.23 19.26 19.16 19.18 15,505 -0.01(-0.04%)
Jun 14, 2019 19.25 19.25 19.16 19.19 23,755 -0.09(-0.47%)
Jun 13, 2019 19.30 19.30 19.28 19.28 18,944 -0.02(-0.11%)
Jun 12, 2019 19.36 19.36 19.30 19.30 50,494 -0.06(-0.31%)
Jun 11, 2019 19.37 19.38 19.35 19.36 39,333 -0.00(-0.02%)
Jun 10, 2019 19.39 19.39 19.33 19.37 75,794 -0.02(-0.12%)
Jun 07, 2019 19.38 19.41 19.36 19.39 58,153 +0.11(+0.55%)
Jun 06, 2019 19.29 19.33 19.27 19.29 17,723 +0.06(+0.29%)
Jun 05, 2019 19.32 19.32 19.23 19.23 98,925 -0.06(-0.32%)
Jun 04, 2019 19.26 19.29 19.24 19.29 47,821 +0.03(+0.18%)
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.