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 (%)
May 31, 2019 19.10 19.16 19.10 19.15 12,791 +0.07(+0.39%)
May 30, 2019 19.07 19.08 19.04 19.07 6,451 +0.01(+0.05%)
May 29, 2019 19.09 19.10 19.06 19.06 14,232 -0.05(-0.27%)
May 28, 2019 19.15 19.16 19.11 19.11 64,432 -0.07(-0.36%)
May 24, 2019 19.16 19.19 19.15 19.18 41,599 +0.06(+0.29%)
May 23, 2019 19.03 19.14 19.03 19.13 57,989 +0.05(+0.24%)
May 22, 2019 19.10 19.11 19.08 19.08 12,519 -0.03(-0.15%)
May 21, 2019 19.09 19.14 19.09 19.11 7,575 -0.01(-0.07%)
May 20, 2019 19.13 19.13 19.12 19.12 4,842 +0.01(+0.05%)
May 17, 2019 19.12 19.13 19.11 19.11 15,479 -0.03(-0.17%)
May 16, 2019 19.17 19.17 19.13 19.15 31,092 -0.05(-0.24%)
May 15, 2019 19.17 19.21 19.17 19.19 44,928 -0.01(-0.07%)
May 14, 2019 19.21 19.22 19.20 19.21 26,849 -0.04(-0.19%)
May 13, 2019 19.29 19.30 19.24 19.24 33,562 +0.00(+0.00%)
May 10, 2019 19.28 19.28 19.24 19.24 5,912 +0.02(+0.12%)
May 09, 2019 19.16 19.26 19.16 19.22 56,554 +0.03(+0.15%)
May 08, 2019 19.20 19.20 19.18 19.19 4,967 -0.00(-0.02%)
May 07, 2019 19.16 19.20 19.16 19.20 2,061 -0.01(-0.07%)
May 06, 2019 19.18 19.22 19.17 19.21 5,947 +0.02(+0.10%)
May 03, 2019 19.11 19.22 19.11 19.19 38,052 +0.06(+0.29%)
May 02, 2019 19.18 19.18 19.14 19.14 7,558 -0.05(-0.24%)
May 01, 2019 19.22 19.28 19.17 19.18 55,971 -0.02(-0.10%)
Apr 30, 2019 19.21 19.22 19.18 19.20 34,689 +0.06(+0.32%)
Apr 29, 2019 19.10 19.14 19.09 19.14 10,733 +0.03(+0.17%)
Apr 26, 2019 19.09 19.14 19.09 19.11 32,355 +0.05(+0.24%)
Apr 25, 2019 19.06 19.10 19.06 19.06 49,663 -0.04(-0.19%)
Apr 24, 2019 19.15 19.17 19.08 19.10 61,017 -0.09(-0.48%)
Apr 23, 2019 19.18 19.19 19.16 19.19 47,279 -0.07(-0.39%)
Apr 22, 2019 19.24 19.27 19.24 19.27 7,204 +0.05(+0.24%)
Apr 18, 2019 19.25 19.26 19.22 19.22 7,524 -0.09(-0.48%)
Apr 17, 2019 19.33 19.33 19.31 19.31 5,033 +0.01(+0.03%)
Apr 16, 2019 19.32 19.34 19.31 19.31 3,445 -0.03(-0.14%)
Apr 15, 2019 19.36 19.36 19.33 19.34 23,208 +0.00(+0.02%)
Apr 12, 2019 19.33 19.37 19.32 19.33 18,058 +0.06(+0.29%)
Apr 11, 2019 19.29 19.32 19.28 19.28 8,612 -0.07(-0.34%)
Apr 10, 2019 19.29 19.35 19.29 19.34 64,052 +0.03(+0.14%)
Apr 09, 2019 19.35 19.35 19.31 19.31 63,685 +0.01(+0.05%)
Apr 08, 2019 19.33 19.33 19.30 19.30 24,851 +0.07(+0.36%)
Apr 05, 2019 19.25 19.26 19.22 19.23 6,879 -0.02(-0.12%)
Apr 04, 2019 19.26 19.27 19.25 19.26 8,929 -0.05(-0.24%)
Apr 03, 2019 19.29 19.32 19.29 19.30 11,652 +0.05(+0.24%)
Apr 02, 2019 19.24 19.27 19.22 19.26 6,202 -0.01(-0.04%)
Apr 01, 2019 19.29 19.30 19.27 19.27 17,441 +0.01(+0.05%)
Mar 29, 2019 19.30 19.30 19.26 19.26 43,857 -0.01(-0.05%)
Mar 28, 2019 19.29 19.29 19.27 19.27 18,234 -0.08(-0.41%)
Mar 27, 2019 19.36 19.36 19.33 19.35 19,671 -0.02(-0.10%)
Mar 26, 2019 19.40 19.41 19.36 19.36 29,168 -0.06(-0.29%)
Mar 25, 2019 19.42 19.44 19.42 19.42 32,376 +0.03(+0.17%)
Mar 22, 2019 19.37 19.42 19.37 19.39 98,571 -0.06(-0.29%)
Mar 21, 2019 19.50 19.50 19.41 19.44 66,571 -0.13(-0.64%)
Mar 20, 2019 19.44 19.59 19.43 19.57 98,493 +0.11(+0.57%)
Mar 19, 2019 19.46 19.46 19.44 19.46 27,533 +0.02(+0.12%)
Mar 18, 2019 19.44 19.44 19.41 19.43 31,344 +0.02(+0.10%)
Mar 15, 2019 19.42 19.43 19.41 19.42 33,000 +0.05(+0.24%)
Mar 14, 2019 19.37 19.39 19.37 19.37 11,122 -0.06(-0.29%)
Mar 13, 2019 19.37 19.44 19.37 19.42 11,876 +0.07(+0.38%)
Mar 12, 2019 19.33 19.36 19.31 19.35 26,353 +0.05(+0.24%)
Mar 11, 2019 19.27 19.30 19.27 19.30 28,302 +0.04(+0.22%)
Mar 08, 2019 19.27 19.28 19.25 19.26 35,257 +0.08(+0.41%)
Mar 07, 2019 19.28 19.28 19.18 19.18 86,290 -0.18(-0.91%)
Mar 06, 2019 19.37 19.37 19.35 19.36 79,449 +0.00(+0.00%)
Mar 05, 2019 19.37 19.38 19.34 19.36 20,860 -0.05(-0.24%)
Mar 04, 2019 19.41 19.41 19.37 19.41 39,851 -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.