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 (%)
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%)
Aug 01, 2019 18.90 19.04 18.90 19.01 79,405 +0.04(+0.24%)
Jul 31, 2019 19.10 19.10 18.95 18.96 48,622 -0.10(-0.53%)
Jul 30, 2019 19.03 19.07 19.03 19.06 8,586 -0.02(-0.10%)
Jul 29, 2019 19.09 19.09 19.05 19.08 15,892 +0.00(+0.02%)
Jul 26, 2019 19.14 19.14 19.06 19.08 56,648 -0.05(-0.24%)
Jul 25, 2019 19.18 19.19 19.12 19.12 8,522 -0.02(-0.12%)
Jul 24, 2019 19.15 19.18 19.15 19.15 30,021 +0.00(+0.00%)
Jul 23, 2019 19.15 19.18 19.15 19.15 37,166 -0.09(-0.48%)
Jul 22, 2019 19.24 19.26 19.24 19.24 8,513 -0.03(-0.15%)
Jul 19, 2019 19.27 19.29 19.25 19.27 17,736 -0.10(-0.52%)
Jul 18, 2019 19.28 19.37 19.26 19.37 36,486 +0.10(+0.53%)
Jul 17, 2019 19.24 19.27 19.23 19.27 21,657 +0.05(+0.24%)
Jul 16, 2019 19.24 19.26 19.22 19.22 12,743 -0.10(-0.51%)
Jul 15, 2019 19.34 19.35 19.30 19.32 60,470 -0.03(-0.14%)
Jul 12, 2019 19.29 19.35 19.29 19.35 78,684 +0.06(+0.30%)
Jul 11, 2019 19.30 19.30 19.27 19.29 16,937 +0.02(+0.11%)
Jul 10, 2019 19.24 19.29 19.23 19.27 21,900 +0.07(+0.34%)
Jul 09, 2019 19.20 19.21 19.19 19.20 49,704 +0.00(+0.00%)
Jul 08, 2019 19.20 19.23 19.20 19.20 30,615 -0.06(-0.29%)
Jul 05, 2019 19.25 19.26 19.22 19.26 83,414 -0.09(-0.45%)
Jul 03, 2019 19.40 19.40 19.33 19.34 86,424 -0.00(-0.02%)
Jul 02, 2019 19.35 19.38 19.35 19.35 11,999 -0.00(-0.01%)
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.