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

21.34 USD +0.01 (+0.05%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 20.24 20.27 20.19 20.25 107,700 +0.08(+0.42%)
Jan 30, 2020 20.15 20.19 20.13 20.17 65,914 +0.04(+0.21%)
Jan 29, 2020 20.12 20.16 20.09 20.13 51,746 -0.01(-0.03%)
Jan 28, 2020 20.10 20.14 20.10 20.14 15,583 -0.03(-0.14%)
Jan 27, 2020 20.14 20.18 20.13 20.16 31,709 -0.01(-0.05%)
Jan 24, 2020 20.19 20.19 20.16 20.17 69,100 -0.03(-0.17%)
Jan 23, 2020 20.22 20.25 20.18 20.21 33,551 -0.03(-0.16%)
Jan 22, 2020 20.25 20.27 20.22 20.24 20,084 +0.00(+0.00%)
Jan 21, 2020 20.25 20.25 20.23 20.24 67,517 +0.01(+0.07%)
Jan 17, 2020 20.27 20.27 20.22 20.23 51,600 -0.06(-0.31%)
Jan 16, 2020 20.35 20.35 20.28 20.29 93,332 -0.04(-0.20%)
Jan 15, 2020 20.36 20.36 20.31 20.33 34,936 +0.03(+0.15%)
Jan 14, 2020 20.27 20.33 20.27 20.30 65,612 +0.00(+0.00%)
Jan 13, 2020 20.32 20.33 20.29 20.30 20,527 -0.00(-0.01%)
Jan 10, 2020 20.29 20.32 20.27 20.30 113,600 +0.01(+0.07%)
Jan 09, 2020 20.32 20.32 20.26 20.29 39,095 -0.04(-0.18%)
Jan 08, 2020 20.35 20.36 20.30 20.33 145,155 -0.06(-0.32%)
Jan 07, 2020 20.39 20.39 20.34 20.39 26,866 -0.05(-0.23%)
Jan 06, 2020 20.43 20.45 20.42 20.44 10,600 +0.05(+0.23%)
Jan 03, 2020 20.35 20.42 20.35 20.39 26,200 -0.03(-0.12%)
Jan 02, 2020 20.45 20.46 20.38 20.42 25,794 -0.09(-0.44%)
Dec 31, 2019 20.52 20.52 20.48 20.50 93,400 +0.09(+0.46%)
Dec 30, 2019 20.41 20.46 20.40 20.41 143,569 +0.05(+0.22%)
Dec 27, 2019 20.38 20.40 20.35 20.36 148,700 +0.04(+0.22%)
Dec 26, 2019 20.26 20.32 20.25 20.32 165,117 +0.06(+0.30%)
Dec 24, 2019 20.27 20.28 20.24 20.26 112,900 -0.09(-0.44%)
Dec 23, 2019 20.27 20.35 20.20 20.35 100,913 -0.19(-0.93%)
Dec 20, 2019 20.57 20.59 20.52 20.54 38,400 -0.06(-0.29%)
Dec 19, 2019 20.60 20.61 20.57 20.60 76,694 +0.00(+0.00%)
Dec 18, 2019 20.62 20.62 20.58 20.60 19,953 -0.03(-0.15%)
Dec 17, 2019 20.60 20.65 20.60 20.63 18,590 -0.02(-0.10%)
Dec 16, 2019 20.69 20.69 20.65 20.65 9,664 +0.02(+0.10%)
Dec 13, 2019 20.70 20.70 20.63 20.63 18,400 +0.00(+0.00%)
Dec 12, 2019 20.67 20.67 20.57 20.63 41,539 +0.01(+0.05%)
Dec 11, 2019 20.55 20.67 20.55 20.62 30,150 +0.05(+0.24%)
Dec 10, 2019 20.56 20.59 20.56 20.57 41,652 +0.02(+0.10%)
Dec 09, 2019 20.53 20.55 20.51 20.55 10,050 +0.01(+0.05%)
Dec 06, 2019 20.57 20.57 20.50 20.54 9,300 -0.04(-0.19%)
Dec 05, 2019 20.58 20.59 20.56 20.58 21,843 +0.06(+0.29%)
Dec 04, 2019 20.56 20.59 20.52 20.52 24,632 +0.01(+0.05%)
Dec 03, 2019 20.54 20.55 20.51 20.51 53,016 +0.02(+0.10%)
Dec 02, 2019 20.45 20.51 20.43 20.49 22,773 +0.05(+0.24%)
Nov 29, 2019 20.36 20.44 20.36 20.44 12,500 +0.06(+0.27%)
Nov 27, 2019 20.37 20.41 20.37 20.39 37,300 -0.01(-0.07%)
Nov 26, 2019 20.38 20.41 20.38 20.40 19,662 +0.00(+0.00%)
Nov 25, 2019 20.38 20.45 20.38 20.40 8,680 -0.01(-0.05%)
Nov 22, 2019 20.46 20.46 20.39 20.41 22,900 -0.10(-0.49%)
Nov 21, 2019 20.55 20.55 20.47 20.51 21,497 +0.00(+0.02%)
Nov 20, 2019 20.48 20.53 20.48 20.51 22,462 -0.00(-0.02%)
Nov 19, 2019 20.49 20.55 20.49 20.51 34,247 -0.01(-0.05%)
Nov 18, 2019 20.52 20.55 20.50 20.52 15,320 +0.03(+0.15%)
Nov 15, 2019 20.48 20.49 20.46 20.49 17,100 +0.03(+0.17%)
Nov 14, 2019 20.42 20.46 20.40 20.46 60,510 +0.05(+0.22%)
Nov 13, 2019 20.38 20.43 20.38 20.41 27,784 -0.01(-0.05%)
Nov 12, 2019 20.46 20.46 20.39 20.42 80,372 -0.03(-0.16%)
Nov 11, 2019 20.42 20.47 20.42 20.45 23,697 +0.02(+0.11%)
Nov 08, 2019 20.43 20.43 20.41 20.43 14,500 -0.02(-0.10%)
Nov 07, 2019 20.46 20.50 20.44 20.45 23,531 -0.05(-0.22%)
Nov 06, 2019 20.52 20.54 20.48 20.50 19,797 -0.01(-0.06%)
Nov 05, 2019 20.52 20.55 20.50 20.51 42,083 -0.07(-0.35%)
Nov 04, 2019 20.59 20.64 20.57 20.58 34,675 -0.07(-0.34%)
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.