Skip to main content

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

17.11 -0.03 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 17.09 17.16 17.06 17.11 137,253 -0.03(-0.18%)
Sep 29, 2022 17.05 17.14 17.00 17.14 330,944 +0.09(+0.53%)
Sep 28, 2022 16.82 17.07 16.79 17.05 542,354 +0.24(+1.43%)
Sep 27, 2022 16.87 16.89 16.75 16.81 291,794 -0.04(-0.24%)
Sep 26, 2022 16.91 16.97 16.80 16.85 308,281 -0.22(-1.29%)
Sep 23, 2022 17.17 17.17 16.98 17.07 229,514 -0.22(-1.27%)
Sep 22, 2022 17.32 17.34 17.26 17.29 111,361 -0.02(-0.12%)
Sep 21, 2022 17.39 17.41 17.25 17.31 183,811 -0.17(-0.97%)
Sep 20, 2022 17.47 17.50 17.45 17.48 38,100 -0.08(-0.43%)
Sep 19, 2022 17.45 17.56 17.45 17.56 35,201 +0.06(+0.32%)
Sep 16, 2022 17.49 17.56 17.44 17.50 55,951 -0.03(-0.18%)
Sep 15, 2022 17.54 17.57 17.51 17.53 36,819 -0.01(-0.05%)
Sep 14, 2022 17.56 17.59 17.52 17.54 88,302 +0.04(+0.23%)
Sep 13, 2022 17.62 17.64 17.50 17.50 301,371 -0.29(-1.63%)
Sep 12, 2022 17.77 17.83 17.76 17.79 223,751 +0.12(+0.71%)
Sep 09, 2022 17.66 17.68 17.62 17.66 396,592 +0.12(+0.71%)
Sep 08, 2022 17.49 17.55 17.45 17.54 128,748 -0.02(-0.11%)
Sep 07, 2022 17.37 17.56 17.37 17.56 461,626 +0.13(+0.77%)
Sep 06, 2022 17.42 17.48 17.38 17.43 131,682 -0.09(-0.54%)
Sep 02, 2022 17.59 17.66 17.51 17.52 349,418 +0.00(+0.00%)
Sep 01, 2022 17.61 17.61 17.49 17.52 307,697 -0.19(-1.07%)
Aug 31, 2022 17.67 17.76 17.65 17.71 41,911 +0.01(+0.06%)
Aug 30, 2022 17.73 17.74 17.64 17.70 62,794 +0.00(+0.00%)
Aug 29, 2022 17.71 17.74 17.67 17.70 59,749 +0.00(+0.03%)
Aug 26, 2022 17.86 17.89 17.68 17.70 124,169 -0.07(-0.42%)
Aug 25, 2022 17.75 17.78 17.71 17.77 72,257 +0.03(+0.17%)
Aug 24, 2022 17.69 17.77 17.64 17.74 63,162 +0.02(+0.11%)
Aug 23, 2022 17.65 17.81 17.65 17.72 225,280 +0.05(+0.28%)
Aug 22, 2022 17.76 17.76 17.65 17.67 192,120 -0.14(-0.81%)
Aug 19, 2022 17.85 17.85 17.79 17.82 669,197 -0.11(-0.59%)
Aug 18, 2022 18.05 18.05 17.91 17.92 78,416 -0.16(-0.88%)
Aug 17, 2022 18.06 18.12 18.04 18.08 82,572 -0.03(-0.17%)
Aug 16, 2022 18.06 18.13 18.06 18.11 49,707 +0.01(+0.06%)
Aug 15, 2022 18.22 18.22 18.09 18.10 63,928 -0.16(-0.88%)
Aug 12, 2022 18.28 18.28 18.23 18.26 51,838 -0.08(-0.44%)
Aug 11, 2022 18.41 18.43 18.33 18.34 99,872 +0.00(+0.03%)
Aug 10, 2022 18.34 18.43 18.31 18.34 135,568 +0.20(+1.07%)
Aug 09, 2022 18.19 18.19 18.12 18.14 54,775 +0.01(+0.06%)
Aug 08, 2022 18.12 18.16 18.10 18.13 55,961 +0.04(+0.22%)
Aug 05, 2022 18.06 18.11 18.04 18.09 144,763 -0.15(-0.81%)
Aug 04, 2022 18.14 18.25 18.11 18.24 49,457 +0.12(+0.66%)
Aug 03, 2022 18.14 18.14 18.04 18.12 73,623 -0.03(-0.14%)
Aug 02, 2022 18.28 18.28 18.14 18.14 183,246 -0.15(-0.83%)
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.