Skip to main content

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

18.42 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 19.67 19.73 19.63 19.64 88,556 -0.10(-0.51%)
Mar 30, 2022 19.74 19.78 19.73 19.74 44,996 +0.10(+0.52%)
Mar 29, 2022 19.68 19.72 19.61 19.64 59,818 +0.13(+0.66%)
Mar 28, 2022 19.47 19.53 19.46 19.51 25,424 -0.06(-0.31%)
Mar 25, 2022 19.59 19.61 19.56 19.57 8,257 -0.01(-0.05%)
Mar 24, 2022 19.57 19.61 19.55 19.58 53,664 -0.02(-0.10%)
Mar 23, 2022 19.56 19.62 19.53 19.60 48,630 -0.03(-0.15%)
Mar 22, 2022 19.64 19.66 19.62 19.63 37,081 -0.00(-0.01%)
Mar 21, 2022 19.69 19.70 19.63 19.63 24,673 -0.07(-0.35%)
Mar 18, 2022 19.62 19.71 19.61 19.70 23,757 -0.04(-0.19%)
Mar 17, 2022 19.66 19.78 19.66 19.74 45,780 +0.08(+0.43%)
Mar 16, 2022 19.60 19.68 19.52 19.65 56,858 +0.11(+0.58%)
Mar 15, 2022 19.57 19.60 19.50 19.54 45,825 +0.01(+0.06%)
Mar 14, 2022 19.53 19.59 19.51 19.53 30,693 +0.01(+0.05%)
Mar 11, 2022 19.60 19.62 19.47 19.52 65,168 -0.11(-0.56%)
Mar 10, 2022 19.66 19.67 19.62 19.63 42,647 -0.07(-0.36%)
Mar 09, 2022 19.69 19.74 19.67 19.70 117,792 +0.21(+1.08%)
Mar 08, 2022 19.49 19.58 19.47 19.49 58,741 +0.00(+0.03%)
Mar 07, 2022 19.57 19.57 19.47 19.48 39,763 -0.13(-0.65%)
Mar 04, 2022 19.55 19.62 19.55 19.61 74,426 -0.18(-0.90%)
Mar 03, 2022 19.81 19.81 19.75 19.79 11,225 -0.07(-0.38%)
Mar 02, 2022 19.81 19.87 19.77 19.86 26,568 +0.00(+0.02%)
Mar 01, 2022 19.91 19.92 19.83 19.86 61,529 -0.13(-0.65%)
Feb 28, 2022 19.96 20.02 19.96 19.99 35,990 -0.05(-0.25%)
Feb 25, 2022 19.95 20.04 19.98 20.04 41,726 +0.11(+0.55%)
Feb 24, 2022 19.87 19.96 19.80 19.93 75,036 -0.19(-0.94%)
Feb 23, 2022 20.16 20.16 20.10 20.12 21,897 -0.02(-0.07%)
Feb 22, 2022 20.14 20.16 20.13 20.14 16,917 +0.00(+0.00%)
Feb 18, 2022 20.13 0 -0.07(-0.32%)
Feb 17, 2022 20.21 20.22 20.18 20.20 24,977 -0.01(-0.05%)
Feb 16, 2022 20.19 20.23 20.17 20.21 92,930 +0.05(+0.24%)
Feb 15, 2022 20.11 20.17 20.10 20.16 15,792 +0.07(+0.35%)
Feb 14, 2022 20.11 20.11 20.07 20.09 34,506 -0.05(-0.25%)
Feb 11, 2022 20.18 20.21 20.14 20.14 42,223 -0.09(-0.42%)
Feb 10, 2022 20.17 20.33 20.17 20.23 39,185 -0.03(-0.12%)
Feb 09, 2022 20.28 20.28 20.24 20.25 18,996 +0.00(+0.00%)
Feb 08, 2022 20.23 20.25 20.23 20.25 25,911 -0.03(-0.15%)
Feb 07, 2022 20.26 20.29 20.25 20.28 41,174 +0.00(+0.00%)
Feb 04, 2022 20.25 20.29 20.23 20.28 56,112 -0.01(-0.03%)
Feb 03, 2022 20.23 20.31 20.29 20,493 +0.12(+0.58%)
Feb 02, 2022 20.17 20.18 20.15 20.17 45,390 +0.07(+0.34%)
Feb 01, 2022 20.08 20.11 20.05 20.10 24,719 +0.07(+0.35%)
Jan 31, 2022 19.94 20.04 20.03 29,823 +0.14(+0.68%)
Jan 28, 2022 19.89 19.93 19.88 19.89 21,498 -0.00(-0.03%)
Jan 27, 2022 19.91 19.94 19.89 19.90 58,777 -0.15(-0.75%)
Jan 26, 2022 20.14 20.16 20.04 20.05 19,112 -0.11(-0.57%)
Jan 25, 2022 20.12 20.17 20.08 20.16 12,311 -0.04(-0.17%)
Jan 24, 2022 20.16 20.20 20.14 20.20 40,854 -0.04(-0.20%)
Jan 21, 2022 20.26 20.26 20.23 20.24 19,745 +0.04(+0.22%)
Jan 20, 2022 20.26 20.27 20.20 20.20 12,426 -0.06(-0.30%)
Jan 19, 2022 20.25 20.27 20.25 20.25 11,515 +0.04(+0.17%)
Jan 18, 2022 20.26 20.27 20.20 20.22 48,746 -0.12(-0.59%)
Jan 14, 2022 20.34 0 -0.07(-0.34%)
Jan 13, 2022 20.45 20.45 20.40 20.41 48,540 +0.01(+0.05%)
Jan 12, 2022 20.32 20.40 20.32 20.40 76,574 +0.15(+0.74%)
Jan 11, 2022 20.16 20.25 20.16 20.25 26,404 +0.09(+0.45%)
Jan 10, 2022 20.14 20.18 20.12 20.16 31,748 -0.05(-0.27%)
Jan 07, 2022 20.19 20.22 20.18 20.21 12,085 +0.12(+0.62%)
Jan 06, 2022 20.13 20.16 20.09 20.09 18,721 -0.03(-0.15%)
Jan 05, 2022 20.19 20.19 20.11 20.12 73,488 +0.02(+0.07%)
Jan 04, 2022 20.09 20.16 20.09 20.11 16,343 -0.00(-0.02%)
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.