Skip to main content

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

18.92 +0.06 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 17.88 17.88 17.82 17.83 108,473 -0.08(-0.45%)
Aug 30, 2023 17.93 17.96 17.90 17.91 86,690 +0.06(+0.32%)
Aug 29, 2023 17.72 17.89 17.70 17.86 107,856 +0.09(+0.48%)
Aug 28, 2023 17.75 17.77 17.74 17.77 47,852 +0.06(+0.32%)
Aug 25, 2023 17.75 17.80 17.70 17.71 112,677 -0.06(-0.32%)
Aug 24, 2023 17.82 17.82 17.75 17.77 48,820 -0.09(-0.53%)
Aug 23, 2023 17.81 17.89 17.79 17.87 78,318 +0.03(+0.16%)
Aug 22, 2023 17.88 17.88 17.82 17.84 78,428 -0.04(-0.24%)
Aug 21, 2023 17.87 17.89 17.85 17.88 50,606 +0.01(+0.08%)
Aug 18, 2023 17.83 17.88 17.83 17.87 38,540 +0.01(+0.08%)
Aug 17, 2023 17.91 17.91 17.82 17.85 42,129 +0.00(+0.03%)
Aug 16, 2023 17.87 17.91 17.83 17.85 27,641 -0.06(-0.32%)
Aug 15, 2023 17.97 17.97 17.88 17.90 24,550 +0.02(+0.11%)
Aug 14, 2023 17.86 17.94 17.85 17.89 94,356 -0.03(-0.16%)
Aug 11, 2023 17.95 18.00 17.91 17.91 34,834 -0.07(-0.40%)
Aug 10, 2023 18.07 18.09 17.99 17.99 40,081 -0.04(-0.24%)
Aug 09, 2023 18.03 18.05 18.01 18.03 71,325 +0.01(+0.05%)
Aug 08, 2023 18.01 18.02 17.96 18.02 98,545 -0.07(-0.36%)
Aug 07, 2023 18.08 18.10 18.07 18.08 15,578 -0.01(-0.06%)
Aug 04, 2023 18.08 18.14 18.08 18.09 99,760 +0.09(+0.53%)
Aug 03, 2023 17.93 18.02 17.93 18.00 50,582 +0.01(+0.05%)
Aug 02, 2023 18.04 18.04 17.94 17.99 72,662 -0.05(-0.27%)
Aug 01, 2023 18.05 18.06 18.01 18.04 84,161 -0.07(-0.36%)
Jul 31, 2023 18.10 18.16 18.10 18.10 82,256 -0.06(-0.31%)
Jul 28, 2023 18.11 18.19 18.11 18.16 97,465 +0.06(+0.31%)
Jul 27, 2023 18.15 18.16 18.10 18.10 218,600 -0.15(-0.83%)
Jul 26, 2023 18.24 18.27 18.21 18.26 63,551 +0.07(+0.37%)
Jul 25, 2023 18.14 18.21 18.13 18.19 45,845 +0.02(+0.10%)
Jul 24, 2023 18.20 18.23 18.17 18.17 111,254 -0.07(-0.36%)
Jul 21, 2023 18.24 18.27 18.23 18.24 132,111 -0.05(-0.26%)
Jul 20, 2023 18.37 18.37 18.27 18.28 155,940 -0.09(-0.52%)
Jul 19, 2023 18.37 18.42 18.35 18.38 100,195 -0.07(-0.39%)
Jul 18, 2023 18.49 18.49 18.43 18.45 178,171 -0.02(-0.13%)
Jul 17, 2023 18.45 18.47 18.41 18.47 141,072 +0.03(+0.18%)
Jul 14, 2023 18.46 18.47 18.44 18.44 107,834 -0.04(-0.23%)
Jul 13, 2023 18.42 18.48 18.40 18.48 222,850 +0.17(+0.93%)
Jul 12, 2023 18.23 18.34 18.23 18.31 143,265 +0.18(+1.00%)
Jul 11, 2023 18.09 18.13 18.07 18.13 44,477 +0.08(+0.42%)
Jul 10, 2023 17.98 18.08 17.98 18.06 122,633 +0.07(+0.37%)
Jul 07, 2023 17.88 18.01 17.88 17.99 86,221 +0.15(+0.82%)
Jul 06, 2023 17.84 17.85 17.76 17.84 28,757 +0.03(+0.19%)
Jul 05, 2023 17.86 17.87 17.81 17.81 23,088 -0.07(-0.40%)
Jul 03, 2023 17.84 17.90 17.84 17.88 9,868 +0.01(+0.08%)
Jun 30, 2023 17.85 17.89 17.85 17.87 42,369 +0.09(+0.48%)
Jun 29, 2023 17.78 17.83 17.78 17.78 106,969 -0.09(-0.48%)
Jun 28, 2023 17.90 17.90 17.83 17.87 58,412 -0.09(-0.48%)
Jun 27, 2023 17.96 17.98 17.93 17.95 169,192 +0.06(+0.32%)
Jun 26, 2023 17.88 17.91 17.88 17.90 62,353 +0.04(+0.21%)
Jun 23, 2023 17.89 17.90 17.86 17.86 120,447 -0.12(-0.69%)
Jun 22, 2023 17.99 18.01 17.95 17.98 100,449 -0.05(-0.26%)
Jun 21, 2023 17.92 18.03 17.91 18.03 54,915 +0.09(+0.48%)
Jun 20, 2023 17.91 17.95 17.90 17.94 48,531 -0.03(-0.16%)
Jun 16, 2023 18.00 18.02 17.94 17.97 146,247 -0.02(-0.11%)
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.