Skip to main content

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

18.00 -0.02 (-0.08%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 20.21 20.21 20.10 20.10 166,654 -0.05(-0.26%)
Nov 27, 2020 20.10 20.16 20.10 20.15 99,547 +0.02(+0.12%)
Nov 25, 2020 20.08 20.13 20.07 20.12 128,065 +0.06(+0.31%)
Nov 24, 2020 19.98 20.07 19.98 20.06 120,663 +0.07(+0.33%)
Nov 23, 2020 20.06 20.09 19.94 20.00 203,293 -0.04(-0.19%)
Nov 20, 2020 20.04 20.06 20.00 20.04 78,768 -0.03(-0.14%)
Nov 19, 2020 20.00 20.06 19.96 20.06 55,145 +0.04(+0.21%)
Nov 18, 2020 20.03 20.06 20.02 20.02 95,294 +0.00(+0.02%)
Nov 17, 2020 20.04 20.04 20.01 20.02 283,649 +0.03(+0.14%)
Nov 16, 2020 19.95 20.00 19.95 19.99 198,432 +0.02(+0.12%)
Nov 13, 2020 19.96 19.97 19.92 19.96 378,789 +0.05(+0.24%)
Nov 12, 2020 19.92 19.93 19.90 19.92 67,054 +0.01(+0.07%)
Nov 11, 2020 19.86 19.90 19.85 19.90 91,985 -0.04(-0.19%)
Nov 10, 2020 19.97 19.97 19.92 19.94 141,324 +0.03(+0.14%)
Nov 09, 2020 20.06 20.07 19.91 19.91 135,932 -0.15(-0.75%)
Nov 06, 2020 20.05 20.08 20.00 20.06 170,789 +0.08(+0.38%)
Nov 05, 2020 19.96 20.00 19.93 19.99 138,816 +0.19(+0.95%)
Nov 04, 2020 19.79 19.84 19.74 19.80 150,080 +0.01(+0.05%)
Nov 03, 2020 19.80 19.85 19.78 19.79 84,327 +0.11(+0.55%)
Nov 02, 2020 19.69 19.69 19.65 19.68 154,425 +0.00(+0.00%)
Oct 30, 2020 19.72 19.75 19.67 19.68 84,811 -0.03(-0.17%)
Oct 29, 2020 19.75 19.75 19.68 19.71 332,006 -0.10(-0.52%)
Oct 28, 2020 19.81 19.84 19.78 19.82 70,194 -0.10(-0.52%)
Oct 27, 2020 19.92 19.95 19.92 19.92 46,861 +0.02(+0.12%)
Oct 26, 2020 19.90 19.91 19.88 19.90 41,083 -0.07(-0.33%)
Oct 23, 2020 19.95 19.97 19.92 19.96 36,150 +0.05(+0.26%)
Oct 22, 2020 19.94 19.95 19.91 19.91 61,901 -0.08(-0.40%)
Oct 21, 2020 19.93 20.03 19.93 19.99 67,532 +0.11(+0.55%)
Oct 20, 2020 19.87 19.91 19.86 19.88 77,207 +0.06(+0.31%)
Oct 19, 2020 19.82 19.87 19.82 19.82 43,961 +0.07(+0.36%)
Oct 16, 2020 19.77 19.78 19.75 19.75 20,566 +0.01(+0.07%)
Oct 15, 2020 19.74 19.75 19.72 19.74 72,602 -0.11(-0.55%)
Oct 14, 2020 19.83 19.87 19.82 19.85 24,768 +0.04(+0.19%)
Oct 13, 2020 19.85 19.85 19.78 19.81 44,115 -0.08(-0.43%)
Oct 12, 2020 19.89 19.90 19.87 19.89 101,892 -0.01(-0.05%)
Oct 09, 2020 19.85 19.90 19.85 19.90 49,932 +0.14(+0.72%)
Oct 08, 2020 19.75 19.78 19.71 19.76 123,430 +0.02(+0.10%)
Oct 07, 2020 19.75 19.78 19.74 19.74 75,970 +0.00(+0.00%)
Oct 06, 2020 19.85 19.85 19.72 19.74 100,746 -0.06(-0.29%)
Oct 05, 2020 19.78 19.82 19.78 19.80 65,951 +0.08(+0.43%)
Oct 02, 2020 19.70 19.73 19.70 19.71 76,542 -0.03(-0.14%)
Oct 01, 2020 19.71 19.75 19.70 19.74 117,187 +0.04(+0.19%)
Sep 30, 2020 19.67 19.75 19.63 19.70 403,572 +0.01(+0.05%)
Sep 29, 2020 19.67 19.72 19.67 19.70 126,251 +0.05(+0.24%)
Sep 28, 2020 19.63 19.66 19.61 19.65 124,879 +0.09(+0.48%)
Sep 25, 2020 19.57 19.58 19.53 19.55 237,790 -0.08(-0.38%)
Sep 24, 2020 19.58 19.66 19.57 19.63 551,154 +0.02(+0.10%)
Sep 23, 2020 19.68 19.69 19.59 19.61 390,539 -0.10(-0.53%)
Sep 22, 2020 19.76 19.78 19.68 19.71 202,994 -0.06(-0.29%)
Sep 21, 2020 19.83 19.83 19.72 19.77 327,947 -0.14(-0.71%)
Sep 18, 2020 19.91 19.95 19.90 19.91 93,504 -0.01(-0.05%)
Sep 17, 2020 19.83 19.93 19.83 19.92 153,663 +0.06(+0.28%)
Sep 16, 2020 19.94 19.94 19.86 19.87 54,877 -0.02(-0.10%)
Sep 15, 2020 19.93 19.94 19.87 19.88 152,487 -0.04(-0.19%)
Sep 14, 2020 19.89 19.96 19.89 19.92 39,341 +0.04(+0.19%)
Sep 11, 2020 19.90 19.90 19.83 19.88 46,222 +0.04(+0.19%)
Sep 10, 2020 19.95 19.98 19.84 19.85 179,758 -0.04(-0.19%)
Sep 09, 2020 19.85 19.89 19.85 19.88 370,704 +0.06(+0.29%)
Sep 08, 2020 19.88 19.88 19.82 19.83 232,785 -0.15(-0.76%)
Sep 04, 2020 19.90 20.00 19.87 19.98 316,983 +0.00(+0.01%)
Sep 03, 2020 19.96 19.98 19.92 19.98 59,121 -0.01(-0.06%)
Sep 02, 2020 20.00 20.00 19.94 19.99 191,292 -0.08(-0.38%)
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.