Skip to main content

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

18.00 -0.02 (-0.14%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 18.78 18.79 18.70 18.73 65,229 -0.12(-0.65%)
Feb 28, 2022 18.83 18.88 18.83 18.86 38,154 -0.05(-0.25%)
Feb 25, 2022 18.82 18.90 18.85 18.90 44,235 +0.10(+0.55%)
Feb 24, 2022 18.74 18.83 18.68 18.80 79,548 -0.18(-0.94%)
Feb 23, 2022 19.02 19.02 18.96 18.98 23,213 -0.01(-0.07%)
Feb 22, 2022 19.00 19.02 18.99 18.99 17,934 +0.00(+0.00%)
Feb 18, 2022 18.99 0 -0.06(-0.32%)
Feb 17, 2022 19.06 19.07 19.04 19.05 26,479 -0.01(-0.05%)
Feb 16, 2022 19.04 19.08 19.03 19.06 98,519 +0.05(+0.24%)
Feb 15, 2022 18.97 19.03 18.96 19.02 16,741 +0.07(+0.35%)
Feb 14, 2022 18.97 18.97 18.93 18.95 36,581 -0.05(-0.25%)
Feb 11, 2022 19.04 19.07 18.99 19.00 44,762 -0.08(-0.42%)
Feb 10, 2022 19.03 19.18 19.03 19.08 41,541 -0.02(-0.12%)
Feb 09, 2022 19.13 19.13 19.09 19.10 20,138 +0.00(+0.00%)
Feb 08, 2022 19.08 19.10 19.08 19.10 27,469 -0.03(-0.15%)
Feb 07, 2022 19.11 19.14 19.10 19.13 43,650 +0.00(+0.00%)
Feb 04, 2022 19.10 19.14 19.08 19.13 59,486 -0.01(-0.03%)
Feb 03, 2022 19.08 19.16 19.14 21,725 +0.11(+0.58%)
Feb 02, 2022 19.03 19.04 19.01 19.03 48,119 +0.07(+0.34%)
Feb 01, 2022 18.94 18.97 18.91 18.96 26,205 +0.07(+0.35%)
Jan 31, 2022 18.81 18.90 18.89 31,616 +0.13(+0.68%)
Jan 28, 2022 18.76 18.80 18.75 18.77 22,790 -0.00(-0.03%)
Jan 27, 2022 18.78 18.81 18.76 18.77 62,312 -0.14(-0.75%)
Jan 26, 2022 19.00 19.02 18.90 18.91 20,261 -0.11(-0.57%)
Jan 25, 2022 18.98 19.03 18.94 19.02 13,051 -0.03(-0.17%)
Jan 24, 2022 19.02 19.05 19.00 19.05 43,311 -0.04(-0.20%)
Jan 21, 2022 19.11 19.11 19.08 19.09 20,932 +0.04(+0.22%)
Jan 20, 2022 19.11 19.12 19.05 19.05 13,173 -0.06(-0.30%)
Jan 19, 2022 19.10 19.12 19.10 19.11 12,207 +0.03(+0.17%)
Jan 18, 2022 19.11 19.12 19.05 19.07 51,677 -0.11(-0.59%)
Jan 14, 2022 19.19 0 -0.07(-0.34%)
Jan 13, 2022 19.29 19.29 19.24 19.25 51,459 +0.01(+0.05%)
Jan 12, 2022 19.17 19.24 19.17 19.24 81,179 +0.14(+0.74%)
Jan 11, 2022 19.02 19.10 19.01 19.10 27,992 +0.08(+0.45%)
Jan 10, 2022 19.00 19.04 18.98 19.02 33,657 -0.05(-0.27%)
Jan 07, 2022 19.04 19.07 19.04 19.07 12,811 +0.12(+0.62%)
Jan 06, 2022 18.99 19.01 18.95 18.95 19,846 -0.03(-0.15%)
Jan 05, 2022 19.04 19.04 18.97 18.98 77,907 +0.01(+0.07%)
Jan 04, 2022 18.95 19.02 18.95 18.96 17,325 -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.