Skip to main content

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

18.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 19.36 19.36 19.32 19.34 99,017 +0.09(+0.46%)
Dec 30, 2019 19.25 19.30 19.24 19.25 152,203 +0.04(+0.22%)
Dec 27, 2019 19.22 19.24 19.20 19.21 157,643 +0.04(+0.22%)
Dec 26, 2019 19.11 19.17 19.10 19.17 175,047 +0.06(+0.30%)
Dec 24, 2019 19.12 19.13 19.09 19.11 119,690 -0.08(-0.44%)
Dec 23, 2019 19.12 19.20 19.06 19.20 106,982 +0.09(+0.46%)
Dec 20, 2019 19.14 19.15 19.09 19.11 41,277 -0.06(-0.29%)
Dec 19, 2019 19.16 19.17 19.14 19.16 82,440 +0.00(+0.00%)
Dec 18, 2019 19.18 19.18 19.15 19.16 21,448 -0.03(-0.15%)
Dec 17, 2019 19.16 19.21 19.16 19.19 19,982 -0.02(-0.10%)
Dec 16, 2019 19.25 19.25 19.21 19.21 10,388 +0.02(+0.10%)
Dec 13, 2019 19.26 19.26 19.19 19.19 19,778 +0.00(+0.00%)
Dec 12, 2019 19.23 19.23 19.14 19.19 44,651 +0.01(+0.05%)
Dec 11, 2019 19.12 19.23 19.12 19.18 32,409 +0.05(+0.24%)
Dec 10, 2019 19.13 19.15 19.13 19.14 44,773 +0.02(+0.10%)
Dec 09, 2019 19.10 19.12 19.08 19.12 10,803 +0.01(+0.05%)
Dec 06, 2019 19.14 19.14 19.07 19.11 9,996 -0.04(-0.19%)
Dec 05, 2019 19.15 19.15 19.13 19.15 23,479 +0.06(+0.29%)
Dec 04, 2019 19.13 19.15 19.09 19.09 26,477 +0.01(+0.05%)
Dec 03, 2019 19.11 19.12 19.08 19.08 56,988 +0.02(+0.10%)
Dec 02, 2019 19.02 19.08 19.01 19.06 24,479 +0.05(+0.24%)
Nov 29, 2019 18.94 19.02 18.94 19.02 13,436 +0.05(+0.27%)
Nov 27, 2019 18.95 18.99 18.95 18.96 40,094 -0.01(-0.07%)
Nov 26, 2019 18.96 18.99 18.96 18.98 21,135 +0.00(+0.00%)
Nov 25, 2019 18.96 19.02 18.96 18.98 9,330 -0.01(-0.05%)
Nov 22, 2019 19.03 19.03 18.97 18.99 24,615 -0.09(-0.49%)
Nov 21, 2019 19.12 19.12 19.04 19.08 23,107 +0.00(+0.02%)
Nov 20, 2019 19.05 19.10 19.05 19.08 24,145 -0.00(-0.02%)
Nov 19, 2019 19.06 19.12 19.06 19.08 36,813 -0.01(-0.05%)
Nov 18, 2019 19.09 19.12 19.07 19.09 16,467 +0.03(+0.15%)
Nov 15, 2019 19.05 19.06 19.03 19.06 18,381 +0.03(+0.17%)
Nov 14, 2019 19.00 19.03 18.98 19.03 65,044 +0.04(+0.22%)
Nov 13, 2019 18.96 19.01 18.96 18.99 29,865 -0.01(-0.05%)
Nov 12, 2019 19.03 19.03 18.97 19.00 86,394 -0.03(-0.16%)
Nov 11, 2019 19.00 19.04 19.00 19.03 25,472 +0.02(+0.11%)
Nov 08, 2019 19.01 19.01 18.99 19.01 15,586 -0.02(-0.10%)
Nov 07, 2019 19.03 19.07 19.02 19.02 25,294 -0.04(-0.22%)
Nov 06, 2019 19.09 19.11 19.05 19.07 21,280 -0.01(-0.06%)
Nov 05, 2019 19.09 19.12 19.07 19.08 45,236 -0.07(-0.35%)
Nov 04, 2019 19.15 19.21 19.14 19.14 37,273 -0.07(-0.34%)
Nov 01, 2019 19.22 19.23 19.17 19.21 69,333 +0.00(+0.00%)
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%)
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.