Skip to main content

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

18.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 20.31 20.37 20.30 20.37 17,076 +0.08(+0.39%)
Oct 30, 2019 20.29 20.31 20.22 20.29 32,568 +0.02(+0.12%)
Oct 29, 2019 20.26 20.29 20.25 20.26 18,140 +0.00(+0.02%)
Oct 28, 2019 20.22 20.28 20.22 20.26 14,352 +0.02(+0.09%)
Oct 25, 2019 20.30 20.30 20.23 20.24 18,453 -0.03(-0.17%)
Oct 24, 2019 20.35 20.35 20.26 20.27 29,649 -0.04(-0.22%)
Oct 23, 2019 20.29 20.34 20.29 20.32 38,422 +0.00(+0.00%)
Oct 22, 2019 20.33 20.37 20.32 20.32 23,160 -0.04(-0.19%)
Oct 21, 2019 20.39 20.39 20.34 20.36 121,092 -0.02(-0.10%)
Oct 18, 2019 20.34 20.38 20.32 20.38 48,162 +0.07(+0.34%)
Oct 17, 2019 20.30 20.32 20.28 20.31 59,203 +0.11(+0.54%)
Oct 16, 2019 20.16 20.25 20.15 20.20 74,923 +0.08(+0.39%)
Oct 15, 2019 20.06 20.15 20.06 20.12 16,288 +0.02(+0.08%)
Oct 14, 2019 20.14 20.14 20.08 20.10 11,970 -0.04(-0.19%)
Oct 11, 2019 20.14 20.17 20.13 20.14 44,106 +0.07(+0.35%)
Oct 10, 2019 20.01 20.08 20.01 20.07 75,661 +0.10(+0.52%)
Oct 09, 2019 19.98 20.00 19.97 19.97 5,769 -0.00(-0.02%)
Oct 08, 2019 19.98 19.99 19.95 19.97 18,632 -0.05(-0.25%)
Oct 07, 2019 20.07 20.07 19.99 20.02 11,708 -0.03(-0.15%)
Oct 04, 2019 20.05 20.05 20.01 20.05 9,936 +0.02(+0.12%)
Oct 03, 2019 20.01 20.07 20.00 20.03 36,239 +0.03(+0.13%)
Oct 02, 2019 19.98 20.00 19.96 20.00 81,590 +0.03(+0.15%)
Oct 01, 2019 19.89 19.98 19.87 19.97 50,550 +0.05(+0.25%)
Sep 30, 2019 19.93 19.94 19.91 19.92 18,455 -0.05(-0.25%)
Sep 27, 2019 19.98 19.99 19.97 19.97 9,936 +0.02(+0.12%)
Sep 26, 2019 19.99 20.03 19.95 19.95 13,295 -0.06(-0.30%)
Sep 25, 2019 20.04 20.05 19.99 20.01 13,153 -0.14(-0.69%)
Sep 24, 2019 20.08 20.15 20.08 20.14 12,409 +0.05(+0.27%)
Sep 23, 2019 20.07 20.09 20.04 20.09 21,339 -0.01(-0.06%)
Sep 20, 2019 20.09 20.11 20.07 20.10 10,038 -0.03(-0.16%)
Sep 19, 2019 20.16 20.16 20.12 20.13 23,783 +0.01(+0.04%)
Sep 18, 2019 20.10 20.15 20.07 20.13 19,698 -0.03(-0.16%)
Sep 17, 2019 20.11 20.17 20.11 20.16 12,384 +0.07(+0.34%)
Sep 16, 2019 20.09 20.12 20.07 20.09 20,237 -0.08(-0.39%)
Sep 13, 2019 20.17 20.18 20.15 20.17 30,012 +0.05(+0.25%)
Sep 12, 2019 20.05 20.13 20.02 20.12 44,619 +0.05(+0.24%)
Sep 11, 2019 20.07 20.09 20.05 20.07 5,709 -0.05(-0.27%)
Sep 10, 2019 20.15 20.17 20.12 20.12 2,440 -0.03(-0.17%)
Sep 09, 2019 20.16 20.19 20.16 20.16 29,078 +0.04(+0.20%)
Sep 06, 2019 20.13 20.18 20.12 20.12 46,337 -0.01(-0.05%)
Sep 05, 2019 20.20 20.20 20.11 20.13 14,022 +0.00(+0.00%)
Sep 04, 2019 20.11 20.13 20.07 20.13 22,203 +0.14(+0.69%)
Sep 03, 2019 19.98 20.01 19.94 19.99 114,559 -0.07(-0.34%)
Aug 30, 2019 20.09 20.13 20.00 20.06 28,289 -0.05(-0.25%)
Aug 29, 2019 20.13 20.16 20.10 20.11 37,519 -0.05(-0.24%)
Aug 28, 2019 20.20 20.20 20.15 20.16 8,855 -0.07(-0.37%)
Aug 27, 2019 20.22 20.25 20.20 20.23 4,558 +0.03(+0.17%)
Aug 26, 2019 20.21 20.24 20.20 20.20 14,910 -0.10(-0.49%)
Aug 23, 2019 20.16 20.31 20.12 20.30 43,092 +0.13(+0.64%)
Aug 22, 2019 20.15 20.20 20.15 20.17 14,600 +0.01(+0.05%)
Aug 21, 2019 20.17 20.20 20.15 20.16 29,051 -0.03(-0.17%)
Aug 20, 2019 20.16 20.20 20.15 20.19 11,199 +0.05(+0.25%)
Aug 19, 2019 20.21 20.21 20.14 20.14 83,379 -0.05(-0.24%)
Aug 16, 2019 20.17 20.20 20.17 20.19 6,692 -0.01(-0.03%)
Aug 15, 2019 20.22 20.25 20.18 20.20 11,292 -0.02(-0.10%)
Aug 14, 2019 20.25 20.27 20.22 20.22 12,450 -0.05(-0.27%)
Aug 13, 2019 20.36 20.38 20.27 20.27 15,235 -0.08(-0.39%)
Aug 12, 2019 20.36 20.38 20.35 20.35 19,250 +0.02(+0.10%)
Aug 09, 2019 20.31 20.36 20.31 20.33 11,457 +0.02(+0.08%)
Aug 08, 2019 20.31 20.36 20.31 20.31 4,256 +0.02(+0.09%)
Aug 07, 2019 20.33 20.37 20.30 20.30 16,756 -0.02(-0.10%)
Aug 06, 2019 20.32 20.32 20.29 20.32 18,741 -0.03(-0.15%)
Aug 05, 2019 20.32 20.36 20.28 20.35 87,756 +0.15(+0.73%)
Aug 02, 2019 20.17 20.20 20.16 20.20 16,324 +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.