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 (%)
Nov 30, 2022 17.08 17.20 16.99 17.19 289,687 +0.15(+0.89%)
Nov 29, 2022 17.04 17.09 17.02 17.04 132,042 +0.01(+0.06%)
Nov 28, 2022 17.17 17.19 17.03 17.03 157,137 -0.13(-0.77%)
Nov 25, 2022 17.09 17.16 17.09 17.16 132,058 +0.01(+0.05%)
Nov 23, 2022 17.01 17.15 17.01 17.15 201,568 +0.17(+1.00%)
Nov 22, 2022 16.92 16.98 16.91 16.98 170,632 +0.12(+0.73%)
Nov 21, 2022 16.92 16.92 16.84 16.86 227,916 -0.13(-0.78%)
Nov 18, 2022 17.05 17.06 16.99 16.99 174,128 -0.05(-0.28%)
Nov 17, 2022 16.99 17.05 16.97 17.04 1,046,543 -0.08(-0.44%)
Nov 16, 2022 17.12 17.14 17.06 17.11 270,101 +0.02(+0.11%)
Nov 15, 2022 17.17 17.17 16.98 17.09 405,926 +0.08(+0.44%)
Nov 14, 2022 17.00 17.06 16.97 17.02 433,395 -0.09(-0.55%)
Nov 11, 2022 17.02 17.12 16.96 17.11 1,146,130 +0.26(+1.57%)
Nov 10, 2022 16.74 16.86 16.72 16.85 398,087 +0.38(+2.29%)
Nov 09, 2022 16.53 16.57 16.44 16.47 75,864 -0.10(-0.63%)
Nov 08, 2022 16.52 16.63 16.48 16.57 248,070 +0.07(+0.40%)
Nov 07, 2022 16.49 16.54 16.44 16.51 404,888 +0.11(+0.69%)
Nov 04, 2022 16.25 16.41 16.23 16.39 532,461 +0.33(+2.05%)
Nov 03, 2022 16.07 16.14 16.05 16.06 176,495 -0.14(-0.87%)
Nov 02, 2022 16.31 16.21 16.21 141,698 -0.08(-0.46%)
Nov 01, 2022 16.42 16.42 16.25 16.28 81,998 +0.01(+0.06%)
Oct 31, 2022 16.33 16.33 16.27 16.27 104,104 -0.14(-0.86%)
Oct 28, 2022 16.43 16.44 16.37 16.41 124,034 -0.03(-0.17%)
Oct 27, 2022 16.50 16.54 16.43 16.44 206,893 -0.14(-0.85%)
Oct 26, 2022 16.47 16.59 16.46 16.58 805,887 +0.19(+1.15%)
Oct 25, 2022 16.32 16.40 16.32 16.39 396,215 +0.18(+1.11%)
Oct 24, 2022 16.17 16.23 16.15 16.21 92,772 -0.01(-0.06%)
Oct 21, 2022 16.04 16.24 15.99 16.22 165,446 +0.15(+0.94%)
Oct 20, 2022 16.11 16.18 16.05 16.07 65,987 +0.00(+0.00%)
Oct 19, 2022 16.09 16.12 16.04 16.07 99,230 -0.12(-0.76%)
Oct 18, 2022 16.21 16.23 16.14 16.20 165,719 +0.01(+0.06%)
Oct 17, 2022 16.12 16.21 16.12 16.19 161,794 +0.19(+1.18%)
Oct 14, 2022 16.10 16.10 15.99 16.00 94,774 -0.14(-0.88%)
Oct 13, 2022 15.96 16.18 15.94 16.14 137,765 +0.12(+0.77%)
Oct 12, 2022 16.02 16.03 15.97 16.02 64,241 +0.00(+0.00%)
Oct 11, 2022 16.04 16.14 15.98 16.02 141,627 -0.01(-0.06%)
Oct 10, 2022 16.02 16.07 16.00 16.03 74,001 -0.04(-0.24%)
Oct 07, 2022 16.12 16.15 16.06 16.06 140,509 -0.09(-0.55%)
Oct 06, 2022 16.22 16.25 16.15 16.15 160,139 -0.15(-0.90%)
Oct 05, 2022 16.30 16.34 16.23 16.30 180,004 -0.17(-1.06%)
Oct 04, 2022 16.36 16.49 16.35 16.47 244,244 +0.24(+1.48%)
Oct 03, 2022 16.15 16.26 16.12 16.23 198,960 +0.09(+0.58%)
Sep 30, 2022 16.12 16.19 16.09 16.14 145,507 -0.03(-0.18%)
Sep 29, 2022 16.08 16.17 16.04 16.17 350,848 +0.08(+0.53%)
Sep 28, 2022 15.87 16.10 15.84 16.08 574,973 +0.23(+1.43%)
Sep 27, 2022 15.91 15.93 15.80 15.86 309,343 -0.04(-0.24%)
Sep 26, 2022 15.95 16.01 15.85 15.89 326,822 -0.21(-1.29%)
Sep 23, 2022 16.20 16.20 16.02 16.10 243,317 -0.21(-1.27%)
Sep 22, 2022 16.34 16.36 16.28 16.31 118,058 -0.02(-0.12%)
Sep 21, 2022 16.40 16.42 16.27 16.33 194,866 -0.16(-0.97%)
Sep 20, 2022 16.48 16.51 16.46 16.49 40,391 -0.07(-0.43%)
Sep 19, 2022 16.46 16.56 16.46 16.56 37,318 +0.05(+0.32%)
Sep 16, 2022 16.50 16.56 16.45 16.51 59,316 -0.03(-0.17%)
Sep 15, 2022 16.54 16.57 16.52 16.54 39,033 -0.01(-0.05%)
Sep 14, 2022 16.56 16.60 16.53 16.54 93,612 +0.04(+0.23%)
Sep 13, 2022 16.62 16.64 16.51 16.51 319,496 -0.27(-1.63%)
Sep 12, 2022 16.76 16.82 16.75 16.78 237,208 +0.12(+0.71%)
Sep 09, 2022 16.66 16.67 16.62 16.66 420,444 +0.12(+0.71%)
Sep 08, 2022 16.50 16.55 16.46 16.54 136,491 -0.02(-0.11%)
Sep 07, 2022 16.39 16.56 16.38 16.56 489,390 +0.13(+0.78%)
Sep 06, 2022 16.43 16.49 16.39 16.44 139,601 -0.09(-0.54%)
Sep 02, 2022 16.59 16.66 16.52 16.53 370,433 +0.00(+0.00%)
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.