Skip to main content

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

18.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 18.07 18.08 18.05 18.05 12,339 -0.04(-0.22%)
Feb 26, 2024 18.04 18.09 18.04 18.09 15,788 +0.07(+0.39%)
Feb 23, 2024 18.03 18.05 18.02 18.02 28,904 -0.01(-0.06%)
Feb 22, 2024 18.05 18.05 18.00 18.03 28,031 +0.00(+0.00%)
Feb 21, 2024 18.04 18.04 18.00 18.03 26,399 +0.01(+0.06%)
Feb 20, 2024 18.02 18.05 18.01 18.02 36,415 +0.06(+0.36%)
Feb 16, 2024 17.90 17.98 17.90 17.95 16,089 -0.01(-0.03%)
Feb 15, 2024 17.92 17.97 17.92 17.96 24,993 +0.07(+0.39%)
Feb 14, 2024 17.87 17.89 17.86 17.89 18,167 +0.05(+0.28%)
Feb 13, 2024 17.89 17.89 17.84 17.84 24,814 -0.15(-0.83%)
Feb 12, 2024 17.95 18.00 17.95 17.99 28,442 +0.03(+0.17%)
Feb 09, 2024 17.95 18.00 17.95 17.96 29,825 -0.01(-0.06%)
Feb 08, 2024 17.96 17.98 17.94 17.97 16,569 -0.04(-0.22%)
Feb 07, 2024 18.03 18.03 17.98 18.01 20,269 +0.02(+0.11%)
Feb 06, 2024 17.95 17.99 17.92 17.99 32,638 +0.06(+0.33%)
Feb 05, 2024 17.95 17.95 17.89 17.93 36,597 -0.07(-0.39%)
Feb 02, 2024 18.07 18.07 17.99 18.00 96,344 -0.16(-0.88%)
Feb 01, 2024 18.11 18.18 18.07 18.16 62,495 +0.09(+0.50%)
Jan 31, 2024 18.14 18.18 18.05 18.07 58,333 -0.04(-0.19%)
Jan 30, 2024 18.10 18.11 18.07 18.11 32,278 +0.04(+0.19%)
Jan 29, 2024 18.02 18.08 18.02 18.07 23,826 +0.00(+0.00%)
Jan 26, 2024 18.08 18.12 18.07 18.07 37,898 +0.01(+0.06%)
Jan 25, 2024 18.07 18.09 18.04 18.06 44,975 -0.04(-0.22%)
Jan 24, 2024 18.19 18.20 18.10 18.10 41,280 +0.06(+0.33%)
Jan 23, 2024 18.05 18.07 18.02 18.04 57,595 -0.06(-0.33%)
Jan 22, 2024 18.12 18.14 18.09 18.10 40,658 +0.00(+0.00%)
Jan 19, 2024 18.05 18.11 18.05 18.10 46,638 +0.04(+0.22%)
Jan 18, 2024 18.08 18.08 18.05 18.06 20,988 -0.04(-0.22%)
Jan 17, 2024 18.10 18.10 18.03 18.10 52,933 +0.02(+0.11%)
Jan 16, 2024 18.09 18.14 18.08 18.08 134,269 -0.16(-0.88%)
Jan 12, 2024 18.33 18.33 18.24 18.24 42,080 -0.02(-0.08%)
Jan 11, 2024 18.21 18.28 18.20 18.25 72,136 -0.01(-0.03%)
Jan 10, 2024 18.20 18.27 18.20 18.26 27,595 +0.04(+0.19%)
Jan 09, 2024 18.27 18.27 18.21 18.23 28,120 -0.04(-0.25%)
Jan 08, 2024 18.27 18.31 18.26 18.27 50,510 +0.02(+0.11%)
Jan 05, 2024 18.27 18.33 18.22 18.25 64,340 +0.03(+0.16%)
Jan 04, 2024 18.22 18.27 18.22 18.22 74,111 -0.02(-0.08%)
Jan 03, 2024 18.21 18.24 18.19 18.23 57,596 -0.05(-0.30%)
Jan 02, 2024 18.32 18.32 18.27 18.29 225,550 -0.14(-0.76%)
Dec 29, 2023 18.40 18.48 18.40 18.43 77,691 +0.00(+0.00%)
Dec 28, 2023 18.49 18.52 18.42 18.43 39,475 -0.08(-0.43%)
Dec 27, 2023 18.47 18.51 18.43 18.51 102,563 +0.08(+0.43%)
Dec 26, 2023 18.41 18.43 18.36 18.43 74,576 +0.08(+0.44%)
Dec 22, 2023 18.42 18.43 18.34 18.35 56,391 +0.01(+0.05%)
Dec 21, 2023 18.30 18.34 18.28 18.34 43,587 +0.14(+0.77%)
Dec 20, 2023 18.29 18.29 18.20 18.20 81,738 -0.07(-0.38%)
Dec 19, 2023 18.28 18.29 18.24 18.27 90,465 +0.09(+0.50%)
Dec 18, 2023 18.23 18.27 18.18 18.18 145,385 -0.02(-0.11%)
Dec 15, 2023 18.27 18.27 18.17 18.20 97,134 -0.09(-0.52%)
Dec 14, 2023 18.24 18.33 18.19 18.29 371,597 +0.16(+0.89%)
Dec 13, 2023 18.00 18.17 17.95 18.13 102,013 +0.17(+0.93%)
Dec 12, 2023 17.93 17.97 17.92 17.97 29,285 +0.05(+0.29%)
Dec 11, 2023 17.93 17.93 17.89 17.91 48,855 -0.02(-0.11%)
Dec 08, 2023 17.92 17.98 17.90 17.93 138,419 -0.07(-0.37%)
Dec 07, 2023 17.98 18.03 17.93 18.00 48,212 +0.12(+0.69%)
Dec 06, 2023 17.91 17.94 17.88 17.88 61,092 -0.04(-0.20%)
Dec 05, 2023 17.94 17.99 17.90 17.91 64,136 -0.05(-0.28%)
Dec 04, 2023 17.95 18.00 17.95 17.96 57,040 -0.11(-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.