Skip to main content

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

18.00 -0.02 (-0.08%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 19.06 19.12 19.05 19.08 44,061 +0.02(+0.10%)
Jun 29, 2020 19.13 19.13 19.05 19.06 52,043 -0.04(-0.20%)
Jun 26, 2020 19.10 19.12 19.05 19.10 85,341 -0.01(-0.06%)
Jun 25, 2020 19.13 19.14 19.07 19.11 125,094 -0.02(-0.09%)
Jun 24, 2020 19.20 19.20 19.13 19.13 125,210 -0.09(-0.49%)
Jun 23, 2020 19.27 19.31 19.22 19.22 202,791 +0.06(+0.32%)
Jun 22, 2020 19.12 19.20 19.11 19.16 74,799 +0.10(+0.52%)
Jun 19, 2020 19.15 19.15 19.04 19.06 237,154 -0.03(-0.15%)
Jun 18, 2020 19.13 19.14 19.06 19.09 69,933 -0.07(-0.35%)
Jun 17, 2020 19.18 19.18 19.11 19.16 137,293 -0.01(-0.07%)
Jun 16, 2020 19.23 19.23 19.13 19.17 137,582 -0.06(-0.32%)
Jun 15, 2020 19.10 19.26 19.10 19.23 35,753 +0.10(+0.54%)
Jun 12, 2020 19.23 19.25 19.07 19.13 55,445 -0.08(-0.39%)
Jun 11, 2020 19.31 19.38 19.20 19.20 165,416 -0.17(-0.88%)
Jun 10, 2020 19.37 19.77 19.29 19.37 147,460 +0.08(+0.44%)
Jun 09, 2020 19.23 19.32 19.22 19.29 52,584 +0.06(+0.29%)
Jun 08, 2020 19.22 19.24 19.19 19.23 92,390 +0.06(+0.30%)
Jun 05, 2020 19.23 19.24 19.17 19.18 89,370 -0.05(-0.25%)
Jun 04, 2020 19.13 19.26 19.13 19.22 152,612 +0.09(+0.49%)
Jun 03, 2020 19.07 19.14 19.07 19.13 94,785 +0.08(+0.45%)
Jun 02, 2020 19.06 19.09 19.02 19.04 49,592 +0.02(+0.10%)
Jun 01, 2020 18.97 19.03 18.95 19.03 26,623 +0.10(+0.55%)
May 29, 2020 18.95 18.97 18.84 18.92 129,231 +0.03(+0.15%)
May 28, 2020 18.84 18.93 18.83 18.89 28,912 +0.10(+0.55%)
May 27, 2020 18.78 18.81 18.70 18.79 34,217 -0.01(-0.05%)
May 26, 2020 18.75 18.82 18.74 18.80 33,361 +0.16(+0.86%)
May 22, 2020 18.66 18.66 18.63 18.64 12,297 -0.07(-0.35%)
May 21, 2020 18.76 18.76 18.70 18.70 32,445 -0.07(-0.35%)
May 20, 2020 18.75 18.80 18.74 18.77 57,547 +0.07(+0.38%)
May 19, 2020 18.69 18.74 18.69 18.70 29,835 +0.01(+0.08%)
May 18, 2020 18.57 18.69 18.56 18.69 16,253 +0.16(+0.87%)
May 15, 2020 18.58 18.59 18.51 18.53 32,652 -0.02(-0.10%)
May 14, 2020 18.52 18.56 18.49 18.54 102,774 -0.01(-0.05%)
May 13, 2020 18.61 18.61 18.54 18.55 7,818 -0.06(-0.30%)
May 12, 2020 18.64 18.65 18.60 18.61 38,916 +0.05(+0.25%)
May 11, 2020 18.61 18.61 18.54 18.56 18,133 -0.08(-0.41%)
May 08, 2020 18.62 18.71 18.62 18.64 17,916 +0.01(+0.05%)
May 07, 2020 18.54 18.64 18.53 18.63 60,236 +0.05(+0.25%)
May 06, 2020 18.61 18.62 18.56 18.58 29,219 -0.06(-0.30%)
May 05, 2020 18.66 18.66 18.64 18.64 10,178 -0.04(-0.20%)
May 04, 2020 18.71 18.71 18.67 18.68 15,451 -0.11(-0.61%)
May 01, 2020 18.84 18.84 18.79 18.79 22,051 -0.02(-0.09%)
Apr 30, 2020 18.69 18.81 18.67 18.81 58,127 +0.12(+0.63%)
Apr 29, 2020 18.67 18.70 18.62 18.69 29,447 +0.09(+0.48%)
Apr 28, 2020 18.65 18.66 18.60 18.60 27,703 +0.03(+0.15%)
Apr 27, 2020 18.62 18.62 18.57 18.57 21,418 +0.02(+0.10%)
Apr 24, 2020 18.54 18.55 18.50 18.55 15,796 +0.05(+0.25%)
Apr 23, 2020 18.49 18.60 18.48 18.51 14,750 -0.02(-0.10%)
Apr 22, 2020 18.55 18.57 18.48 18.53 18,774 -0.02(-0.10%)
Apr 21, 2020 18.54 18.56 18.50 18.54 76,609 -0.05(-0.28%)
Apr 20, 2020 18.63 18.66 18.58 18.60 28,288 -0.05(-0.27%)
Apr 17, 2020 18.62 18.70 18.62 18.65 16,538 +0.04(+0.19%)
Apr 16, 2020 18.69 18.69 18.54 18.61 44,351 -0.11(-0.60%)
Apr 15, 2020 18.60 18.73 18.60 18.72 31,367 -0.14(-0.75%)
Apr 14, 2020 18.74 18.87 18.74 18.87 164,193 +0.13(+0.71%)
Apr 13, 2020 18.71 18.76 18.68 18.73 39,661 +0.02(+0.10%)
Apr 09, 2020 18.68 18.75 18.65 18.71 30,426 +0.14(+0.77%)
Apr 08, 2020 18.63 18.63 18.55 18.57 15,630 -0.09(-0.46%)
Apr 07, 2020 18.68 18.69 18.58 18.66 82,953 +0.20(+1.07%)
Apr 06, 2020 18.46 18.49 18.40 18.46 24,283 -0.02(-0.10%)
Apr 03, 2020 18.49 18.50 18.42 18.48 22,793 -0.08(-0.46%)
Apr 02, 2020 18.54 18.62 18.52 18.56 59,249 -0.11(-0.61%)
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.