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 (%)
Mar 29, 2019 19.30 19.30 19.26 19.26 43,857 -0.01(-0.05%)
Mar 28, 2019 19.29 19.29 19.27 19.27 18,234 -0.08(-0.41%)
Mar 27, 2019 19.36 19.36 19.33 19.35 19,671 -0.02(-0.10%)
Mar 26, 2019 19.40 19.41 19.36 19.36 29,168 -0.06(-0.29%)
Mar 25, 2019 19.42 19.44 19.42 19.42 32,376 +0.03(+0.17%)
Mar 22, 2019 19.37 19.42 19.37 19.39 98,571 -0.06(-0.29%)
Mar 21, 2019 19.50 19.50 19.41 19.44 66,571 -0.13(-0.64%)
Mar 20, 2019 19.44 19.59 19.43 19.57 98,493 +0.11(+0.57%)
Mar 19, 2019 19.46 19.46 19.44 19.46 27,533 +0.02(+0.12%)
Mar 18, 2019 19.44 19.44 19.41 19.43 31,344 +0.02(+0.10%)
Mar 15, 2019 19.42 19.43 19.41 19.42 33,000 +0.05(+0.24%)
Mar 14, 2019 19.37 19.39 19.37 19.37 11,122 -0.06(-0.29%)
Mar 13, 2019 19.37 19.44 19.37 19.42 11,876 +0.07(+0.38%)
Mar 12, 2019 19.33 19.36 19.31 19.35 26,353 +0.05(+0.24%)
Mar 11, 2019 19.27 19.30 19.27 19.30 28,302 +0.04(+0.22%)
Mar 08, 2019 19.27 19.28 19.25 19.26 35,257 +0.08(+0.41%)
Mar 07, 2019 19.28 19.28 19.18 19.18 86,290 -0.18(-0.91%)
Mar 06, 2019 19.37 19.37 19.35 19.36 79,449 +0.00(+0.00%)
Mar 05, 2019 19.37 19.38 19.34 19.36 20,860 -0.05(-0.24%)
Mar 04, 2019 19.41 19.41 19.37 19.41 39,851 -0.02(-0.10%)
Mar 01, 2019 19.46 19.51 19.42 19.42 28,163 -0.07(-0.33%)
Feb 28, 2019 19.52 19.52 19.48 19.49 16,299 -0.01(-0.07%)
Feb 27, 2019 19.54 19.54 19.50 19.50 17,069 -0.03(-0.14%)
Feb 26, 2019 19.49 19.55 19.45 19.53 27,412 +0.08(+0.41%)
Feb 25, 2019 19.46 19.46 19.42 19.45 23,868 +0.03(+0.14%)
Feb 22, 2019 19.42 19.44 19.41 19.42 75,890 +0.01(+0.07%)
Feb 21, 2019 19.43 19.44 19.41 19.41 17,116 -0.01(-0.07%)
Feb 20, 2019 19.42 19.48 19.42 19.42 52,092 -0.01(-0.07%)
Feb 19, 2019 19.38 19.45 19.37 19.44 52,866 +0.07(+0.36%)
Feb 15, 2019 19.33 19.37 19.30 19.37 26,980 +0.04(+0.19%)
Feb 14, 2019 19.32 19.34 19.29 19.33 50,120 +0.03(+0.14%)
Feb 13, 2019 19.34 19.37 19.30 19.30 32,552 -0.10(-0.53%)
Feb 12, 2019 19.39 19.41 19.34 19.41 28,027 +0.08(+0.43%)
Feb 11, 2019 19.32 19.37 19.32 19.32 61,699 -0.09(-0.48%)
Feb 08, 2019 19.42 19.44 19.42 19.42 12,254 -0.02(-0.10%)
Feb 07, 2019 19.47 19.47 19.43 19.43 17,400 -0.04(-0.19%)
Feb 06, 2019 19.49 19.52 19.46 19.47 16,288 -0.05(-0.24%)
Feb 05, 2019 19.54 19.57 19.52 19.52 15,534 -0.06(-0.33%)
Feb 04, 2019 19.61 19.61 19.57 19.58 17,173 -0.06(-0.29%)
Feb 01, 2019 19.67 19.68 19.62 19.64 12,039 +0.01(+0.05%)
Jan 31, 2019 19.71 19.71 19.63 19.63 43,219 -0.04(-0.19%)
Jan 30, 2019 19.55 19.70 19.55 19.67 46,118 +0.08(+0.43%)
Jan 29, 2019 19.58 19.62 19.58 19.58 17,834 -0.02(-0.09%)
Jan 28, 2019 19.60 19.62 19.57 19.60 20,248 +0.01(+0.05%)
Jan 25, 2019 19.50 19.59 19.50 19.59 48,156 +0.16(+0.81%)
Jan 24, 2019 19.52 19.52 19.42 19.43 22,639 -0.10(-0.50%)
Jan 23, 2019 19.49 19.54 19.49 19.53 7,821 +0.05(+0.26%)
Jan 22, 2019 19.48 19.51 19.45 19.48 41,087 +0.01(+0.05%)
Jan 18, 2019 19.51 19.51 19.47 19.47 28,378 -0.06(-0.29%)
Jan 17, 2019 19.50 19.55 19.50 19.53 37,440 -0.01(-0.05%)
Jan 16, 2019 19.51 19.55 19.51 19.54 55,668 -0.05(-0.24%)
Jan 15, 2019 19.60 19.61 19.50 19.58 80,919 -0.05(-0.24%)
Jan 14, 2019 19.63 19.65 19.61 19.63 34,060 +0.01(+0.07%)
Jan 11, 2019 19.67 19.67 19.60 19.62 34,612 -0.02(-0.12%)
Jan 10, 2019 19.68 19.69 19.64 19.64 33,327 -0.09(-0.47%)
Jan 09, 2019 19.60 19.74 19.60 19.73 82,648 +0.13(+0.66%)
Jan 08, 2019 19.58 19.60 19.55 19.60 40,143 -0.01(-0.07%)
Jan 07, 2019 19.61 19.63 19.59 19.62 131,050 +0.09(+0.45%)
Jan 04, 2019 19.47 19.55 19.43 19.53 26,013 +0.02(+0.10%)
Jan 03, 2019 19.46 19.53 19.44 19.51 180,497 +0.12(+0.63%)
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.