Skip to main content

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

17.99 -0.03 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 19.15 19.21 19.15 19.21 18,103 +0.07(+0.39%)
Oct 30, 2019 19.14 19.16 19.07 19.14 34,526 +0.02(+0.12%)
Oct 29, 2019 19.11 19.14 19.10 19.11 19,231 +0.00(+0.02%)
Oct 28, 2019 19.07 19.13 19.07 19.11 15,215 +0.02(+0.09%)
Oct 25, 2019 19.15 19.15 19.09 19.09 19,563 -0.03(-0.17%)
Oct 24, 2019 19.19 19.19 19.11 19.12 31,433 -0.04(-0.22%)
Oct 23, 2019 19.14 19.18 19.14 19.16 40,733 +0.00(+0.00%)
Oct 22, 2019 19.17 19.22 19.16 19.16 24,553 -0.04(-0.19%)
Oct 21, 2019 19.23 19.23 19.18 19.20 128,375 -0.02(-0.10%)
Oct 18, 2019 19.18 19.22 19.16 19.22 51,059 +0.07(+0.34%)
Oct 17, 2019 19.15 19.16 19.13 19.15 62,764 +0.10(+0.54%)
Oct 16, 2019 19.01 19.10 19.01 19.05 79,429 +0.07(+0.39%)
Oct 15, 2019 18.92 19.01 18.92 18.98 17,267 +0.02(+0.08%)
Oct 14, 2019 19.00 19.00 18.94 18.96 12,690 -0.04(-0.19%)
Oct 11, 2019 19.00 19.02 18.99 19.00 46,759 +0.07(+0.35%)
Oct 10, 2019 18.88 18.94 18.88 18.93 80,212 +0.10(+0.52%)
Oct 09, 2019 18.85 18.86 18.83 18.83 6,116 -0.00(-0.02%)
Oct 08, 2019 18.85 18.86 18.82 18.84 19,752 -0.05(-0.25%)
Oct 07, 2019 18.93 18.93 18.86 18.88 12,412 -0.03(-0.15%)
Oct 04, 2019 18.91 18.91 18.88 18.91 10,534 +0.02(+0.12%)
Oct 03, 2019 18.88 18.93 18.86 18.89 38,419 +0.02(+0.13%)
Oct 02, 2019 18.85 18.87 18.83 18.87 86,497 +0.03(+0.15%)
Oct 01, 2019 18.76 18.85 18.75 18.84 53,590 +0.05(+0.25%)
Sep 30, 2019 18.80 18.81 18.78 18.79 19,565 -0.05(-0.25%)
Sep 27, 2019 18.85 18.86 18.83 18.84 10,534 +0.02(+0.12%)
Sep 26, 2019 18.86 18.89 18.82 18.82 14,095 -0.06(-0.30%)
Sep 25, 2019 18.90 18.91 18.86 18.87 13,945 -0.13(-0.69%)
Sep 24, 2019 18.94 19.01 18.94 19.00 13,156 +0.05(+0.27%)
Sep 23, 2019 18.93 18.95 18.90 18.95 22,622 -0.01(-0.06%)
Sep 20, 2019 18.95 18.97 18.93 18.96 10,641 -0.03(-0.16%)
Sep 19, 2019 19.02 19.02 18.98 18.99 25,213 +0.01(+0.04%)
Sep 18, 2019 18.96 19.00 18.93 18.98 20,883 -0.03(-0.16%)
Sep 17, 2019 18.97 19.02 18.97 19.01 13,129 +0.07(+0.34%)
Sep 16, 2019 18.95 18.98 18.93 18.95 21,454 -0.07(-0.39%)
Sep 13, 2019 19.02 19.03 19.01 19.02 31,817 +0.05(+0.25%)
Sep 12, 2019 18.91 18.99 18.88 18.98 47,303 +0.05(+0.24%)
Sep 11, 2019 18.93 18.95 18.91 18.93 6,052 -0.05(-0.27%)
Sep 10, 2019 19.01 19.02 18.98 18.98 2,587 -0.03(-0.17%)
Sep 09, 2019 19.02 19.04 19.02 19.02 30,826 +0.04(+0.20%)
Sep 06, 2019 18.99 19.03 18.98 18.98 49,124 -0.01(-0.05%)
Sep 05, 2019 19.05 19.05 18.97 18.99 14,866 +0.00(+0.00%)
Sep 04, 2019 18.97 18.99 18.93 18.99 23,538 +0.13(+0.69%)
Sep 03, 2019 18.85 18.88 18.81 18.86 121,450 -0.07(-0.34%)
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%)
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.