Skip to main content

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

18.92 +0.06 (+0.32%)
Streaming Delayed Price Updated: 12:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 19.74 19.80 19.73 19.77 54,652 -0.04(-0.19%)
Sep 27, 2018 19.88 19.88 19.80 19.80 69,618 -0.16(-0.78%)
Sep 26, 2018 19.93 20.01 19.93 19.96 30,105 -0.02(-0.09%)
Sep 25, 2018 20.00 20.01 19.98 19.98 10,983 +0.01(+0.05%)
Sep 24, 2018 20.03 20.04 19.97 19.97 14,600 +0.01(+0.05%)
Sep 21, 2018 19.95 19.98 19.94 19.96 16,003 -0.08(-0.39%)
Sep 20, 2018 20.02 20.04 19.98 20.04 49,568 +0.14(+0.72%)
Sep 19, 2018 19.88 19.91 19.86 19.90 25,640 +0.02(+0.11%)
Sep 18, 2018 19.93 19.93 19.86 19.87 24,022 -0.03(-0.15%)
Sep 17, 2018 19.89 19.92 19.89 19.90 23,525 +0.10(+0.51%)
Sep 14, 2018 19.86 19.86 19.80 19.80 77,842 -0.09(-0.46%)
Sep 13, 2018 19.90 19.91 19.86 19.90 77,959 +0.06(+0.32%)
Sep 12, 2018 19.77 19.85 19.77 19.83 12,544 +0.08(+0.42%)
Sep 11, 2018 19.74 19.76 19.73 19.75 19,599 -0.03(-0.14%)
Sep 10, 2018 19.78 19.78 19.76 19.78 40,578 +0.06(+0.33%)
Sep 07, 2018 19.75 19.76 19.71 19.71 123,894 -0.06(-0.33%)
Sep 06, 2018 19.79 19.81 19.76 19.78 23,635 +0.00(+0.00%)
Sep 05, 2018 19.77 19.78 19.76 19.78 22,807 +0.06(+0.33%)
Sep 04, 2018 19.67 19.72 19.64 19.71 34,568 -0.06(-0.33%)
Aug 31, 2018 19.78 19.78 19.78 0 -0.09(-0.46%)
Aug 30, 2018 19.84 19.87 19.81 19.87 112,188 -0.01(-0.05%)
Aug 29, 2018 19.84 19.90 19.83 19.88 24,673 +0.02(+0.12%)
Aug 28, 2018 19.90 19.91 19.85 19.85 48,951 -0.01(-0.03%)
Aug 27, 2018 19.79 19.87 19.79 19.86 35,230 +0.09(+0.46%)
Aug 24, 2018 19.74 19.79 19.72 19.77 83,612 +0.11(+0.56%)
Aug 23, 2018 19.71 19.73 19.65 19.66 26,610 -0.12(-0.63%)
Aug 22, 2018 19.79 19.79 19.76 19.78 12,640 +0.03(+0.16%)
Aug 21, 2018 19.68 19.78 19.67 19.75 164,753 +0.14(+0.70%)
Aug 20, 2018 19.57 19.62 19.56 19.61 31,500 +0.05(+0.23%)
Aug 17, 2018 19.52 19.56 19.51 19.56 178,873 +0.11(+0.57%)
Aug 16, 2018 19.47 19.52 19.44 19.45 33,947 +0.02(+0.09%)
Aug 15, 2018 19.40 19.45 19.38 19.44 73,302 +0.00(+0.00%)
Aug 14, 2018 19.52 19.52 19.43 19.44 54,234 -0.06(-0.33%)
Aug 13, 2018 19.55 19.56 19.50 19.50 44,962 -0.01(-0.05%)
Aug 10, 2018 19.54 19.57 19.50 19.51 206,417 -0.16(-0.79%)
Aug 09, 2018 19.76 19.76 19.67 19.67 25,960 -0.12(-0.60%)
Aug 08, 2018 19.77 19.79 19.75 19.79 27,604 +0.02(+0.12%)
Aug 07, 2018 19.79 19.79 19.76 19.76 24,944 +0.04(+0.21%)
Aug 06, 2018 19.71 19.75 19.71 19.72 26,858 -0.05(-0.23%)
Aug 03, 2018 19.75 19.81 19.75 19.77 178,873 -0.02(-0.09%)
Aug 02, 2018 19.82 19.83 19.77 19.79 52,437 -0.10(-0.51%)
Aug 01, 2018 19.89 19.90 19.87 19.89 57,810 -0.03(-0.14%)
Jul 31, 2018 19.92 19.93 19.90 19.91 55,684 -0.04(-0.18%)
Jul 30, 2018 19.91 19.97 19.91 19.95 51,374 +0.06(+0.32%)
Jul 27, 2018 19.86 19.89 19.86 19.89 36,675 +0.03(+0.14%)
Jul 26, 2018 19.91 19.91 19.85 19.86 47,974 -0.12(-0.60%)
Jul 25, 2018 19.94 19.99 19.90 19.98 34,781 +0.08(+0.42%)
Jul 24, 2018 19.90 19.93 19.88 19.90 17,401 -0.00(-0.00%)
Jul 23, 2018 19.90 19.91 19.88 19.90 34,828 -0.04(-0.18%)
Jul 20, 2018 19.89 19.93 19.89 19.93 155,399 +0.18(+0.93%)
Jul 19, 2018 19.68 19.81 19.68 19.75 90,142 -0.06(-0.28%)
Jul 18, 2018 19.75 19.81 19.75 19.80 35,707 -0.02(-0.09%)
Jul 17, 2018 19.86 19.87 19.80 19.82 50,935 -0.09(-0.46%)
Jul 16, 2018 19.90 19.93 19.90 19.91 70,563 +0.05(+0.23%)
Jul 13, 2018 19.79 19.87 19.79 19.87 130,710 +0.01(+0.05%)
Jul 12, 2018 19.85 19.88 19.84 19.86 48,132 +0.00(+0.00%)
Jul 11, 2018 19.99 19.99 19.85 19.86 41,757 -0.14(-0.69%)
Jul 10, 2018 19.95 20.00 19.94 20.00 54,771 -0.01(-0.05%)
Jul 09, 2018 20.05 20.06 19.98 20.01 99,546 -0.01(-0.05%)
Jul 06, 2018 20.01 20.03 20.00 20.01 135,341 +0.07(+0.37%)
Jul 05, 2018 19.91 19.95 19.90 19.94 262,335 +0.06(+0.32%)
Jul 03, 2018 19.88 19.88 19.88 0 +0.06(+0.32%)
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.