Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USD Partners LP (NY: USDP )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 5.831 5.901 5.551 5.735 113,874 -0.10(-1.65%)
Oct 28, 2021 5.840 5.997 5.752 5.831 187,093 +0.01(+0.15%)
Oct 27, 2021 6.032 6.019 5.787 5.822 38,629 -0.11(-1.92%)
Oct 26, 2021 5.953 5.936 49,975 +0.00(+0.00%)
Oct 25, 2021 5.971 6.012 5.918 5.936 49,325 -0.02(-0.29%)
Oct 22, 2021 6.102 6.102 5.901 5.953 105,990 +0.01(+0.15%)
Oct 21, 2021 5.945 5.971 5.901 5.945 56,803 +0.03(+0.44%)
Oct 20, 2021 5.936 5.936 5.875 5.918 29,444 +0.00(+0.00%)
Oct 19, 2021 5.901 5.953 5.857 5.918 18,561 +0.02(+0.30%)
Oct 18, 2021 5.875 5.945 5.866 5.901 32,859 +0.04(+0.60%)
Oct 15, 2021 5.953 5.953 5.866 5.866 47,119 -0.08(-1.33%)
Oct 14, 2021 5.962 6.026 5.883 5.945 38,879 +0.04(+0.74%)
Oct 13, 2021 5.971 5.971 5.805 5.901 46,794 -0.09(-1.46%)
Oct 12, 2021 6.041 6.093 5.962 5.988 39,871 -0.05(-0.87%)
Oct 11, 2021 5.918 6.058 5.888 6.041 44,967 +0.16(+2.68%)
Oct 08, 2021 5.761 5.953 5.761 5.883 50,134 +0.12(+2.13%)
Oct 07, 2021 5.708 5.827 5.674 5.761 91,935 +0.07(+1.23%)
Oct 06, 2021 5.577 5.717 5.570 5.691 34,526 +0.09(+1.56%)
Oct 05, 2021 5.594 5.684 5.536 5.603 105,060 +0.01(+0.16%)
Oct 04, 2021 5.656 5.656 5.498 5.594 63,236 +0.02(+0.31%)
Oct 01, 2021 5.507 5.603 5.472 5.577 70,496 +0.11(+2.08%)
Sep 30, 2021 5.533 5.551 5.463 5.463 38,122 -0.07(-1.27%)
Sep 29, 2021 5.542 5.594 5.498 5.533 63,881 +0.00(+0.00%)
Sep 28, 2021 5.507 5.643 5.468 5.533 36,799 +0.06(+1.12%)
Sep 27, 2021 5.428 5.700 5.428 5.472 191,154 -0.04(-0.64%)
Sep 24, 2021 5.437 5.569 5.437 5.507 27,825 +0.00(+0.00%)
Sep 23, 2021 5.533 5.691 5.481 5.507 37,042 -0.03(-0.47%)
Sep 22, 2021 5.402 5.555 5.367 5.533 78,264 +0.19(+3.61%)
Sep 21, 2021 5.367 5.384 5.297 5.341 54,906 +0.04(+0.83%)
Sep 20, 2021 5.349 5.437 5.253 5.297 71,662 -0.18(-3.35%)
Sep 17, 2021 5.612 5.612 5.358 5.481 64,364 -0.10(-1.73%)
Sep 16, 2021 5.472 5.647 5.472 5.577 46,276 +0.05(+0.95%)
Sep 15, 2021 5.577 5.594 5.507 5.524 14,316 -0.01(-0.16%)
Sep 14, 2021 5.472 5.621 5.472 5.533 18,656 +0.06(+1.12%)
Sep 13, 2021 5.612 5.630 5.367 5.472 56,648 -0.14(-2.50%)
Sep 10, 2021 5.673 5.708 5.559 5.612 45,773 -0.12(-2.14%)
Sep 09, 2021 5.717 5.735 5.691 5.735 22,420 +0.06(+1.08%)
Sep 08, 2021 5.700 5.813 5.673 5.673 71,001 -0.08(-1.37%)
Sep 07, 2021 5.691 5.813 5.656 5.752 28,422 +0.10(+1.70%)
Sep 03, 2021 5.691 5.734 5.656 5.656 21,857 -0.04(-0.62%)
Sep 02, 2021 5.551 5.761 5.551 5.691 44,554 +0.17(+3.01%)
Sep 01, 2021 5.612 5.665 5.524 5.524 32,753 -0.12(-2.17%)
Aug 31, 2021 5.542 5.708 5.542 5.647 60,510 +0.05(+0.94%)
Aug 30, 2021 5.559 5.629 5.511 5.594 40,472 +0.10(+1.75%)
Aug 27, 2021 5.446 5.621 5.397 5.498 74,355 +0.08(+1.45%)
Aug 26, 2021 5.630 5.630 5.402 5.419 36,481 -0.21(-3.73%)
Aug 25, 2021 5.638 5.721 5.630 5.630 46,422 -0.05(-0.92%)
Aug 24, 2021 5.691 5.752 5.621 5.682 54,208 +0.07(+1.25%)
Aug 23, 2021 5.577 5.682 5.524 5.612 49,581 +0.04(+0.79%)
Aug 20, 2021 5.516 5.682 5.507 5.568 44,470 +0.00(+0.00%)
Aug 19, 2021 5.437 5.621 5.409 5.568 118,649 +0.05(+0.95%)
Aug 18, 2021 5.428 5.568 5.388 5.516 104,294 +0.07(+1.29%)
Aug 17, 2021 5.428 5.568 5.384 5.446 63,316 -0.03(-0.48%)
Aug 16, 2021 5.568 5.647 5.446 5.472 149,956 -0.10(-1.73%)
Aug 13, 2021 5.971 5.971 5.428 5.568 1,108,974 -0.46(-7.56%)
Aug 12, 2021 5.953 6.080 5.840 6.023 75,768 +0.09(+1.47%)
Aug 11, 2021 5.717 6.032 5.691 5.936 132,055 +0.25(+4.47%)
Aug 10, 2021 5.630 5.848 5.592 5.682 63,837 +0.13(+2.37%)
Aug 09, 2021 5.822 5.822 5.517 5.551 105,515 -0.21(-3.65%)
Aug 06, 2021 5.743 5.822 5.665 5.761 61,756 -0.04(-0.75%)
Aug 05, 2021 5.612 5.901 5.551 5.805 131,263 +0.03(+0.45%)
Aug 04, 2021 5.805 5.927 5.743 5.778 114,407 -0.12(-2.08%)
Aug 03, 2021 5.787 5.936 5.717 5.901 92,438 +0.11(+1.90%)
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.