Skip to main content

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

18.19 +0.01 (+0.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 20.73 20.73 20.60 20.64 92,319 -0.17(-0.83%)
Oct 28, 2021 20.73 20.83 20.73 20.81 66,571 +0.12(+0.56%)
Oct 27, 2021 20.70 20.73 20.68 20.69 16,049 +0.02(+0.12%)
Oct 26, 2021 20.72 20.67 23,573 -0.03(-0.14%)
Oct 25, 2021 20.70 20.72 20.69 20.70 28,779 -0.04(-0.19%)
Oct 22, 2021 20.76 20.77 20.72 20.74 63,991 +0.02(+0.10%)
Oct 21, 2021 20.77 20.77 20.71 20.72 37,677 -0.03(-0.14%)
Oct 20, 2021 20.73 20.78 20.73 20.75 13,540 +0.02(+0.10%)
Oct 19, 2021 20.73 20.75 20.71 20.73 36,053 +0.06(+0.29%)
Oct 18, 2021 20.67 20.70 20.66 20.67 31,488 -0.02(-0.10%)
Oct 15, 2021 20.67 20.69 20.66 20.69 20,077 +0.03(+0.15%)
Oct 14, 2021 20.67 20.69 20.66 20.66 15,007 +0.01(+0.05%)
Oct 13, 2021 20.59 20.66 20.59 20.65 50,694 +0.11(+0.54%)
Oct 12, 2021 20.58 20.58 20.54 20.54 40,556 -0.05(-0.22%)
Oct 11, 2021 20.63 20.64 20.59 20.59 34,658 -0.05(-0.27%)
Oct 08, 2021 20.64 20.66 20.62 20.64 36,653 +0.04(+0.19%)
Oct 07, 2021 20.63 20.65 20.60 20.60 43,173 -0.03(-0.15%)
Oct 06, 2021 20.60 20.63 20.59 20.63 77,457 -0.06(-0.29%)
Oct 05, 2021 20.67 20.71 20.67 20.69 24,358 -0.03(-0.14%)
Oct 04, 2021 20.70 20.75 20.70 20.72 52,975 +0.05(+0.27%)
Oct 01, 2021 20.67 20.68 20.66 20.66 17,112 +0.04(+0.22%)
Sep 30, 2021 20.60 20.66 20.58 20.62 96,635 +0.02(+0.10%)
Sep 29, 2021 20.68 20.68 20.59 20.60 60,346 -0.14(-0.68%)
Sep 28, 2021 20.75 20.76 20.72 20.74 173,139 -0.08(-0.36%)
Sep 27, 2021 20.80 20.84 20.80 20.82 17,726 -0.01(-0.07%)
Sep 24, 2021 20.83 20.85 20.82 20.83 19,878 -0.07(-0.33%)
Sep 23, 2021 20.88 20.91 20.88 20.90 18,993 +0.09(+0.43%)
Sep 22, 2021 20.86 20.90 20.77 20.81 34,855 -0.07(-0.34%)
Sep 21, 2021 20.86 20.88 20.84 20.88 20,220 +0.02(+0.10%)
Sep 20, 2021 20.82 20.87 20.82 20.86 93,563 -0.01(-0.05%)
Sep 17, 2021 20.90 20.93 20.86 20.87 22,997 -0.07(-0.33%)
Sep 16, 2021 20.93 20.95 20.92 20.94 29,144 -0.10(-0.48%)
Sep 15, 2021 21.03 21.04 21.01 21.04 13,655 +0.04(+0.21%)
Sep 14, 2021 21.05 21.06 21.00 21.00 8,459 +0.01(+0.02%)
Sep 13, 2021 21.00 21.01 20.98 20.99 9,696 -0.02(-0.10%)
Sep 10, 2021 21.04 21.04 21.00 21.01 16,402 -0.01(-0.05%)
Sep 09, 2021 21.00 21.05 21.00 21.02 13,640 +0.04(+0.20%)
Sep 08, 2021 20.98 21.00 20.94 20.98 36,851 -0.04(-0.19%)
Sep 07, 2021 21.06 21.06 21.01 21.02 41,787 -0.11(-0.52%)
Sep 03, 2021 21.15 21.15 21.11 21.13 22,082 +0.04(+0.19%)
Sep 02, 2021 21.04 21.10 21.04 21.09 17,991 +0.07(+0.33%)
Sep 01, 2021 21.03 21.05 21.02 21.02 111,965 +0.03(+0.15%)
Aug 31, 2021 21.03 21.04 20.97 20.99 32,816 +0.00(+0.00%)
Aug 30, 2021 20.99 20.99 20.96 20.99 25,603 +0.00(+0.00%)
Aug 27, 2021 20.88 20.99 20.87 20.99 21,357 +0.09(+0.43%)
Aug 26, 2021 20.91 20.93 20.89 20.90 34,178 -0.05(-0.21%)
Aug 25, 2021 20.90 20.95 20.90 20.95 15,483 +0.02(+0.07%)
Aug 24, 2021 20.92 20.94 20.91 20.93 27,313 +0.02(+0.09%)
Aug 23, 2021 20.85 20.92 20.85 20.91 54,613 +0.12(+0.58%)
Aug 20, 2021 20.76 20.80 20.76 20.79 29,159 +0.02(+0.10%)
Aug 19, 2021 20.81 20.83 20.77 20.77 106,039 -0.10(-0.48%)
Aug 18, 2021 20.87 20.92 20.85 20.87 75,495 +0.00(+0.00%)
Aug 17, 2021 20.92 20.94 20.87 20.87 83,616 -0.13(-0.62%)
Aug 16, 2021 21.01 21.03 21.00 21.00 94,843 -0.03(-0.14%)
Aug 13, 2021 20.96 21.04 20.96 21.03 32,612 +0.11(+0.50%)
Aug 12, 2021 20.90 20.93 20.90 20.93 11,501 -0.02(-0.12%)
Aug 11, 2021 20.95 20.96 20.93 20.95 21,265 +0.05(+0.24%)
Aug 10, 2021 20.90 20.92 20.89 20.90 51,705 -0.03(-0.14%)
Aug 09, 2021 20.99 20.99 20.93 20.93 23,387 -0.04(-0.19%)
Aug 06, 2021 21.00 21.02 20.96 20.97 97,664 -0.13(-0.59%)
Aug 05, 2021 21.10 21.12 21.09 21.10 12,163 -0.00(-0.02%)
Aug 04, 2021 21.18 21.20 21.09 21.10 58,419 -0.05(-0.24%)
Aug 03, 2021 21.16 21.17 21.13 21.15 12,058 +0.01(+0.05%)
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.