Skip to main content

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

18.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 18.45 18.45 18.28 18.31 135,523 -0.11(-0.60%)
Dec 02, 2022 18.35 18.45 18.30 18.42 617,412 +0.01(+0.05%)
Dec 01, 2022 18.39 18.41 18.33 18.41 492,607 +0.19(+1.04%)
Nov 30, 2022 18.11 18.23 18.01 18.22 273,253 +0.16(+0.89%)
Nov 29, 2022 18.07 18.12 18.04 18.06 124,551 +0.01(+0.06%)
Nov 28, 2022 18.20 18.22 18.05 18.05 148,223 -0.14(-0.77%)
Nov 25, 2022 18.12 18.20 18.12 18.19 124,567 +0.01(+0.06%)
Nov 23, 2022 18.03 18.18 18.03 18.18 190,133 +0.18(+1.00%)
Nov 22, 2022 17.94 18.00 17.93 18.00 160,952 +0.13(+0.73%)
Nov 21, 2022 17.94 17.94 17.85 17.87 214,986 -0.14(-0.78%)
Nov 18, 2022 18.08 18.09 18.01 18.01 164,250 -0.05(-0.28%)
Nov 17, 2022 18.01 18.08 17.99 18.06 987,171 -0.08(-0.44%)
Nov 16, 2022 18.15 18.17 18.09 18.14 254,778 +0.02(+0.11%)
Nov 15, 2022 18.20 18.20 18.00 18.12 382,897 +0.08(+0.44%)
Nov 14, 2022 18.02 18.09 17.99 18.04 408,808 -0.10(-0.55%)
Nov 11, 2022 18.04 18.15 17.98 18.14 1,081,108 +0.28(+1.57%)
Nov 10, 2022 17.75 17.87 17.72 17.86 375,503 +0.40(+2.29%)
Nov 09, 2022 17.52 17.57 17.43 17.46 71,561 -0.11(-0.63%)
Nov 08, 2022 17.51 17.64 17.47 17.57 233,997 +0.07(+0.40%)
Nov 07, 2022 17.48 17.53 17.43 17.50 381,918 +0.12(+0.69%)
Nov 04, 2022 17.23 17.40 17.20 17.38 502,254 +0.35(+2.06%)
Nov 03, 2022 17.04 17.11 17.02 17.03 166,483 -0.15(-0.87%)
Nov 02, 2022 17.29 17.18 17.18 133,660 -0.08(-0.46%)
Nov 01, 2022 17.41 17.41 17.23 17.26 77,347 +0.01(+0.06%)
Oct 31, 2022 17.31 17.31 17.25 17.25 98,198 -0.15(-0.86%)
Oct 28, 2022 17.42 17.43 17.35 17.40 116,998 -0.03(-0.17%)
Oct 27, 2022 17.49 17.54 17.41 17.43 195,156 -0.15(-0.85%)
Oct 26, 2022 17.46 17.59 17.45 17.58 760,168 +0.20(+1.15%)
Oct 25, 2022 17.30 17.39 17.30 17.38 373,737 +0.19(+1.11%)
Oct 24, 2022 17.14 17.21 17.12 17.19 87,509 -0.01(-0.06%)
Oct 21, 2022 17.00 17.22 16.95 17.20 156,060 +0.16(+0.94%)
Oct 20, 2022 17.08 17.15 17.02 17.04 62,244 +0.00(+0.00%)
Oct 19, 2022 17.06 17.09 17.00 17.04 93,601 -0.13(-0.76%)
Oct 18, 2022 17.18 17.21 17.11 17.17 156,318 +0.01(+0.06%)
Oct 17, 2022 17.09 17.19 17.09 17.16 152,616 +0.20(+1.18%)
Oct 14, 2022 17.07 17.07 16.95 16.96 89,398 -0.15(-0.88%)
Oct 13, 2022 16.92 17.15 16.90 17.11 129,950 +0.13(+0.77%)
Oct 12, 2022 16.98 17.00 16.93 16.98 60,597 +0.00(+0.00%)
Oct 11, 2022 17.00 17.11 16.94 16.98 133,593 -0.01(-0.06%)
Oct 10, 2022 16.98 17.04 16.96 16.99 69,803 -0.04(-0.23%)
Oct 07, 2022 17.09 17.12 17.02 17.03 132,538 -0.09(-0.55%)
Oct 06, 2022 17.20 17.23 17.12 17.12 151,054 -0.16(-0.90%)
Oct 05, 2022 17.28 17.32 17.21 17.28 169,792 -0.18(-1.06%)
Oct 04, 2022 17.34 17.48 17.33 17.46 230,388 +0.25(+1.48%)
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.