Skip to main content

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

18.86 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 20.09 20.12 20.06 20.09 157,925 +0.02(+0.12%)
Aug 28, 2020 20.04 20.07 20.02 20.06 178,004 +0.15(+0.73%)
Aug 27, 2020 20.02 20.02 19.86 19.92 146,549 -0.02(-0.12%)
Aug 26, 2020 19.88 19.96 19.88 19.94 58,476 +0.02(+0.09%)
Aug 25, 2020 19.92 19.93 19.88 19.92 92,819 +0.05(+0.24%)
Aug 24, 2020 19.94 19.94 19.86 19.87 81,564 -0.01(-0.05%)
Aug 21, 2020 19.88 19.88 19.83 19.88 152,242 -0.09(-0.47%)
Aug 20, 2020 19.90 19.99 19.88 19.98 150,643 +0.05(+0.24%)
Aug 19, 2020 20.09 20.09 19.92 19.93 295,064 -0.15(-0.75%)
Aug 18, 2020 20.09 20.11 20.04 20.08 319,195 +0.11(+0.57%)
Aug 17, 2020 19.95 19.98 19.95 19.97 115,218 +0.06(+0.28%)
Aug 14, 2020 19.92 19.93 19.88 19.91 97,642 +0.05(+0.24%)
Aug 13, 2020 19.91 19.94 19.86 19.86 125,095 +0.01(+0.05%)
Aug 12, 2020 19.85 19.87 19.83 19.86 102,881 +0.06(+0.29%)
Aug 11, 2020 19.85 19.87 19.78 19.80 153,677 -0.02(-0.10%)
Aug 10, 2020 19.85 19.87 19.82 19.82 162,102 -0.04(-0.19%)
Aug 07, 2020 19.88 19.88 19.81 19.86 255,822 -0.14(-0.71%)
Aug 06, 2020 19.99 20.01 19.93 20.00 191,212 +0.02(+0.09%)
Aug 05, 2020 20.02 20.03 19.96 19.98 445,865 +0.08(+0.39%)
Aug 04, 2020 19.77 19.90 19.77 19.90 244,238 +0.07(+0.37%)
Aug 03, 2020 19.78 19.85 19.74 19.83 268,275 -0.04(-0.19%)
Jul 31, 2020 19.94 19.94 19.83 19.86 267,272 -0.08(-0.38%)
Jul 30, 2020 19.90 19.96 19.86 19.94 163,526 +0.07(+0.33%)
Jul 29, 2020 19.86 19.91 19.84 19.87 178,597 +0.07(+0.33%)
Jul 28, 2020 19.85 19.85 19.79 19.81 447,331 -0.03(-0.14%)
Jul 27, 2020 19.85 19.90 19.80 19.84 674,276 +0.16(+0.82%)
Jul 24, 2020 19.68 19.69 19.62 19.68 217,655 +0.07(+0.34%)
Jul 23, 2020 19.55 19.65 19.55 19.61 212,038 +0.04(+0.19%)
Jul 22, 2020 19.59 19.60 19.56 19.57 123,333 +0.05(+0.24%)
Jul 21, 2020 19.42 19.63 19.41 19.52 230,753 +0.12(+0.61%)
Jul 20, 2020 19.38 19.41 19.36 19.41 118,632 +0.03(+0.17%)
Jul 17, 2020 19.32 19.38 19.32 19.37 46,648 +0.10(+0.53%)
Jul 16, 2020 19.34 19.37 19.27 19.27 67,616 -0.07(-0.36%)
Jul 15, 2020 19.36 19.39 19.33 19.34 117,671 +0.04(+0.22%)
Jul 14, 2020 19.26 19.32 19.24 19.30 46,493 +0.04(+0.22%)
Jul 13, 2020 19.28 19.30 19.23 19.26 93,619 +0.03(+0.15%)
Jul 10, 2020 19.24 19.26 19.21 19.23 36,152 +0.01(+0.07%)
Jul 09, 2020 19.29 19.29 19.19 19.21 76,726 -0.07(-0.34%)
Jul 08, 2020 19.19 19.28 19.19 19.28 124,206 +0.12(+0.64%)
Jul 07, 2020 19.19 19.20 19.16 19.16 42,729 -0.05(-0.25%)
Jul 06, 2020 19.23 19.25 19.19 19.20 73,121 +0.10(+0.54%)
Jul 02, 2020 19.14 19.18 19.08 19.10 84,284 -0.04(-0.20%)
Jul 01, 2020 19.11 19.15 19.09 19.14 44,138 +0.06(+0.30%)
Jun 30, 2020 19.06 19.12 19.05 19.08 44,063 +0.02(+0.10%)
Jun 29, 2020 19.13 19.13 19.05 19.06 52,045 -0.04(-0.20%)
Jun 26, 2020 19.10 19.12 19.05 19.10 85,344 -0.01(-0.06%)
Jun 25, 2020 19.13 19.14 19.07 19.11 125,099 -0.02(-0.09%)
Jun 24, 2020 19.20 19.20 19.13 19.13 125,215 -0.09(-0.49%)
Jun 23, 2020 19.27 19.31 19.22 19.22 202,799 +0.06(+0.32%)
Jun 22, 2020 19.12 19.19 19.11 19.16 74,802 +0.10(+0.52%)
Jun 19, 2020 19.15 19.15 19.04 19.06 237,163 -0.03(-0.15%)
Jun 18, 2020 19.13 19.14 19.06 19.09 69,936 -0.07(-0.34%)
Jun 17, 2020 19.18 19.18 19.11 19.16 137,299 -0.01(-0.07%)
Jun 16, 2020 19.23 19.23 19.13 19.17 137,587 -0.06(-0.32%)
Jun 15, 2020 19.10 19.26 19.10 19.23 35,754 +0.10(+0.54%)
Jun 12, 2020 19.23 19.25 19.07 19.13 55,447 -0.08(-0.39%)
Jun 11, 2020 19.31 19.38 19.19 19.20 165,422 -0.17(-0.88%)
Jun 10, 2020 19.36 19.77 19.29 19.37 147,466 +0.08(+0.44%)
Jun 09, 2020 19.23 19.32 19.22 19.29 52,586 +0.06(+0.29%)
Jun 08, 2020 19.22 19.24 19.19 19.23 92,394 +0.06(+0.30%)
Jun 05, 2020 19.23 19.24 19.17 19.18 89,373 -0.05(-0.25%)
Jun 04, 2020 19.13 19.26 19.13 19.22 152,617 +0.09(+0.49%)
Jun 03, 2020 19.07 19.14 19.07 19.13 94,788 +0.08(+0.45%)
Jun 02, 2020 19.06 19.09 19.02 19.04 49,594 +0.02(+0.10%)
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.