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 (%)
Dec 29, 2023 18.40 18.48 18.40 18.43 77,691 +0.00(+0.00%)
Dec 28, 2023 18.49 18.52 18.42 18.43 39,475 -0.08(-0.43%)
Dec 27, 2023 18.47 18.51 18.43 18.51 102,563 +0.08(+0.43%)
Dec 26, 2023 18.41 18.43 18.36 18.43 74,576 +0.08(+0.44%)
Dec 22, 2023 18.42 18.43 18.34 18.35 56,391 +0.01(+0.05%)
Dec 21, 2023 18.30 18.34 18.28 18.34 43,587 +0.14(+0.77%)
Dec 20, 2023 18.29 18.29 18.20 18.20 81,738 -0.07(-0.38%)
Dec 19, 2023 18.28 18.29 18.24 18.27 90,465 +0.09(+0.50%)
Dec 18, 2023 18.23 18.27 18.18 18.18 145,385 -0.02(-0.11%)
Dec 15, 2023 18.27 18.27 18.17 18.20 97,134 -0.09(-0.52%)
Dec 14, 2023 18.24 18.33 18.19 18.29 371,597 +0.16(+0.89%)
Dec 13, 2023 18.00 18.17 17.95 18.13 102,013 +0.17(+0.93%)
Dec 12, 2023 17.93 17.97 17.92 17.97 29,285 +0.05(+0.29%)
Dec 11, 2023 17.93 17.93 17.89 17.91 48,855 -0.02(-0.11%)
Dec 08, 2023 17.92 17.98 17.90 17.93 138,419 -0.07(-0.37%)
Dec 07, 2023 17.98 18.03 17.93 18.00 48,212 +0.12(+0.69%)
Dec 06, 2023 17.91 17.94 17.88 17.88 61,092 -0.04(-0.20%)
Dec 05, 2023 17.94 17.99 17.90 17.91 64,136 -0.05(-0.28%)
Dec 04, 2023 17.95 18.00 17.95 17.96 57,040 -0.11(-0.63%)
Dec 01, 2023 17.95 18.08 17.94 18.08 289,122 +0.08(+0.42%)
Nov 30, 2023 18.05 18.05 17.98 18.00 72,526 -0.10(-0.53%)
Nov 29, 2023 18.14 18.14 18.09 18.10 90,504 -0.04(-0.20%)
Nov 28, 2023 18.11 18.14 18.08 18.13 108,312 +0.09(+0.48%)
Nov 27, 2023 18.04 18.05 18.00 18.05 60,184 +0.04(+0.20%)
Nov 24, 2023 17.96 18.01 17.96 18.01 27,295 +0.09(+0.52%)
Nov 22, 2023 17.94 17.94 17.87 17.91 71,163 -0.06(-0.32%)
Nov 21, 2023 18.02 18.04 17.95 17.97 82,292 -0.03(-0.16%)
Nov 20, 2023 17.96 18.01 17.95 18.00 169,405 +0.08(+0.42%)
Nov 17, 2023 17.88 17.93 17.86 17.92 92,018 +0.10(+0.54%)
Nov 16, 2023 17.85 17.88 17.82 17.83 38,054 +0.02(+0.10%)
Nov 15, 2023 17.82 17.86 17.81 17.81 56,817 -0.08(-0.42%)
Nov 14, 2023 17.76 17.90 17.75 17.89 120,121 +0.28(+1.62%)
Nov 13, 2023 17.57 17.62 17.57 17.60 53,573 +0.03(+0.16%)
Nov 10, 2023 17.56 17.58 17.55 17.57 51,672 +0.02(+0.11%)
Nov 09, 2023 17.63 17.65 17.54 17.55 78,159 -0.06(-0.32%)
Nov 08, 2023 17.58 17.64 17.58 17.61 77,101 -0.02(-0.11%)
Nov 07, 2023 17.62 17.64 17.58 17.63 83,568 -0.03(-0.16%)
Nov 06, 2023 17.69 17.71 17.66 17.66 185,295 -0.04(-0.21%)
Nov 03, 2023 17.67 17.71 17.63 17.70 94,123 +0.20(+1.13%)
Nov 02, 2023 17.51 17.54 17.48 17.50 27,266 +0.11(+0.61%)
Nov 01, 2023 17.35 17.44 17.33 17.39 45,293 -0.04(-0.22%)
Oct 31, 2023 17.46 17.47 17.38 17.43 63,769 -0.07(-0.42%)
Oct 30, 2023 17.50 17.52 17.48 17.50 43,641 +0.07(+0.40%)
Oct 27, 2023 17.43 17.47 17.41 17.43 21,649 +0.05(+0.30%)
Oct 26, 2023 17.40 17.41 17.35 17.38 48,736 -0.05(-0.27%)
Oct 25, 2023 17.47 17.47 17.41 17.43 27,802 -0.05(-0.27%)
Oct 24, 2023 17.53 17.53 17.46 17.48 37,793 -0.10(-0.57%)
Oct 23, 2023 17.48 17.59 17.47 17.58 44,788 +0.12(+0.68%)
Oct 20, 2023 17.45 17.48 17.45 17.46 22,165 -0.00(-0.03%)
Oct 19, 2023 17.43 17.50 17.43 17.46 32,671 +0.08(+0.46%)
Oct 18, 2023 17.45 17.45 17.38 17.38 37,862 -0.09(-0.54%)
Oct 17, 2023 17.46 17.50 17.39 17.48 56,115 +0.03(+0.16%)
Oct 16, 2023 17.43 17.47 17.41 17.45 22,888 +0.07(+0.38%)
Oct 13, 2023 17.40 17.40 17.36 17.38 55,472 -0.00(-0.03%)
Oct 12, 2023 17.47 17.48 17.38 17.39 114,684 -0.14(-0.79%)
Oct 11, 2023 17.56 17.57 17.49 17.52 89,622 -0.02(-0.11%)
Oct 10, 2023 17.51 17.54 17.48 17.54 109,209 +0.08(+0.44%)
Oct 09, 2023 17.42 17.49 17.42 17.47 66,056 -0.01(-0.05%)
Oct 06, 2023 17.38 17.50 17.35 17.48 86,592 +0.05(+0.30%)
Oct 05, 2023 17.37 17.43 17.36 17.43 55,589 +0.06(+0.36%)
Oct 04, 2023 17.38 17.38 17.31 17.36 92,482 +0.05(+0.27%)
Oct 03, 2023 17.28 17.33 17.25 17.32 83,404 +0.00(+0.03%)
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.