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 (%)
Jan 31, 2022 18.81 18.90 18.89 31,616 +0.13(+0.68%)
Jan 28, 2022 18.76 18.80 18.75 18.77 22,790 -0.00(-0.03%)
Jan 27, 2022 18.78 18.81 18.76 18.77 62,312 -0.14(-0.75%)
Jan 26, 2022 19.00 19.02 18.90 18.91 20,261 -0.11(-0.57%)
Jan 25, 2022 18.98 19.03 18.94 19.02 13,051 -0.03(-0.17%)
Jan 24, 2022 19.02 19.05 19.00 19.05 43,311 -0.04(-0.20%)
Jan 21, 2022 19.11 19.11 19.08 19.09 20,932 +0.04(+0.22%)
Jan 20, 2022 19.11 19.12 19.05 19.05 13,173 -0.06(-0.30%)
Jan 19, 2022 19.10 19.12 19.10 19.11 12,207 +0.03(+0.17%)
Jan 18, 2022 19.11 19.12 19.05 19.07 51,677 -0.11(-0.59%)
Jan 14, 2022 19.19 0 -0.07(-0.34%)
Jan 13, 2022 19.29 19.29 19.24 19.25 51,459 +0.01(+0.05%)
Jan 12, 2022 19.17 19.24 19.17 19.24 81,179 +0.14(+0.74%)
Jan 11, 2022 19.02 19.10 19.01 19.10 27,992 +0.08(+0.45%)
Jan 10, 2022 19.00 19.04 18.98 19.02 33,657 -0.05(-0.27%)
Jan 07, 2022 19.04 19.07 19.04 19.07 12,811 +0.12(+0.62%)
Jan 06, 2022 18.99 19.01 18.95 18.95 19,846 -0.03(-0.15%)
Jan 05, 2022 19.04 19.04 18.97 18.98 77,907 +0.01(+0.07%)
Jan 04, 2022 18.95 19.02 18.95 18.96 17,325 -0.00(-0.02%)
Jan 03, 2022 19.01 19.02 18.97 18.97 46,420 -0.12(-0.64%)
Dec 31, 2021 19.04 19.11 19.04 19.09 34,923 +0.08(+0.40%)
Dec 30, 2021 19.01 19.04 19.00 19.02 32,040 -0.02(-0.10%)
Dec 29, 2021 19.02 19.06 19.02 19.04 64,230 +0.05(+0.25%)
Dec 28, 2021 18.98 19.01 18.98 18.99 78,179 -0.02(-0.10%)
Dec 27, 2021 18.99 19.02 18.99 19.01 67,339 -0.02(-0.10%)
Dec 23, 2021 18.96 19.03 18.96 19.03 45,495 +0.01(+0.05%)
Dec 22, 2021 18.98 19.03 18.98 19.02 35,001 +0.08(+0.45%)
Dec 21, 2021 18.93 18.94 18.91 18.93 47,820 +0.00(+0.02%)
Dec 20, 2021 18.95 18.97 18.92 18.93 30,962 +0.02(+0.12%)
Dec 17, 2021 19.04 19.04 18.90 18.90 33,644 -0.14(-0.74%)
Dec 16, 2021 19.05 19.05 19.01 19.04 59,567 +0.07(+0.35%)
Dec 15, 2021 18.92 18.98 18.86 18.98 16,949 +0.07(+0.35%)
Dec 14, 2021 18.96 18.98 18.91 18.91 15,425 -0.05(-0.25%)
Dec 13, 2021 18.98 19.00 18.96 18.96 46,530 -0.07(-0.35%)
Dec 10, 2021 18.97 19.04 18.97 19.03 10,896 +0.03(+0.14%)
Dec 09, 2021 19.01 19.02 18.98 19.00 25,654 -0.07(-0.39%)
Dec 08, 2021 19.01 19.08 19.01 19.07 40,331 +0.09(+0.50%)
Dec 07, 2021 18.93 18.98 18.93 18.98 63,603 -0.00(-0.03%)
Dec 06, 2021 18.99 18.99 18.95 18.98 48,349 -0.03(-0.15%)
Dec 03, 2021 18.99 19.04 18.95 19.01 60,244 -0.00(-0.02%)
Dec 02, 2021 19.07 19.07 19.01 19.02 40,933 -0.00(-0.00%)
Dec 01, 2021 19.09 19.10 19.02 19.02 45,947 -0.07(-0.35%)
Nov 30, 2021 19.12 19.15 19.11 19.08 25,995 +0.08(+0.40%)
Nov 29, 2021 18.97 19.01 18.95 19.01 63,187 -0.01(-0.05%)
Nov 26, 2021 18.97 19.04 18.97 19.02 71,237 +0.13(+0.70%)
Nov 24, 2021 18.86 18.89 18.86 18.88 83,858 -0.07(-0.39%)
Nov 23, 2021 18.93 18.97 18.93 18.96 93,931 +0.02(+0.09%)
Nov 22, 2021 18.96 18.99 18.93 18.94 43,105 -0.09(-0.50%)
Nov 19, 2021 19.08 19.09 19.04 19.04 78,136 -0.10(-0.54%)
Nov 18, 2021 19.11 19.15 19.14 19.14 38,391 +0.04(+0.20%)
Nov 17, 2021 19.06 19.11 19.05 19.10 45,650 +0.04(+0.20%)
Nov 16, 2021 19.10 19.13 19.06 19.06 81,408 -0.09(-0.49%)
Nov 15, 2021 19.22 19.25 19.15 19.16 32,947 -0.09(-0.47%)
Nov 12, 2021 19.20 19.26 19.20 19.25 40,681 +0.01(+0.07%)
Nov 11, 2021 19.27 19.28 19.23 19.23 48,962 -0.08(-0.39%)
Nov 10, 2021 19.45 19.30 19.31 108,816 -0.18(-0.92%)
Nov 09, 2021 19.48 19.51 19.47 19.49 23,621 +0.02(+0.10%)
Nov 08, 2021 19.44 19.49 19.44 19.47 16,212 +0.03(+0.15%)
Nov 05, 2021 19.40 19.45 19.37 19.44 74,987 +0.03(+0.15%)
Nov 04, 2021 19.45 19.45 19.40 19.41 62,121 -0.11(-0.58%)
Nov 03, 2021 19.47 19.53 19.44 19.53 23,474 +0.04(+0.19%)
Nov 02, 2021 19.53 19.53 19.47 19.49 15,383 -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.