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

21.33 USD -0.16 (-0.74%)
Official Closing Price Updated: 8:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.59 21.60 21.49 21.49 116,600 -0.17(-0.78%)
Feb 25, 2021 21.77 21.80 21.66 21.66 80,409 -0.06(-0.28%)
Feb 24, 2021 21.65 21.72 21.61 21.72 87,212 +0.03(+0.14%)
Feb 23, 2021 21.69 21.73 21.65 21.69 83,927 -0.02(-0.09%)
Feb 22, 2021 21.66 21.74 21.66 21.71 108,112 +0.06(+0.28%)
Feb 19, 2021 21.65 21.68 21.63 21.65 68,600 +0.04(+0.19%)
Feb 18, 2021 21.56 21.61 21.53 21.61 267,683 +0.09(+0.42%)
Feb 17, 2021 21.51 21.52 21.48 21.52 60,799 -0.08(-0.37%)
Feb 16, 2021 21.58 21.62 21.58 21.60 141,023 -0.02(-0.09%)
Feb 12, 2021 21.59 21.64 21.55 21.62 67,500 -0.03(-0.14%)
Feb 11, 2021 21.65 21.66 21.61 21.65 61,008 +0.02(+0.09%)
Feb 10, 2021 21.65 21.67 21.63 21.63 127,963 -0.01(-0.05%)
Feb 09, 2021 21.59 21.64 21.57 21.64 138,852 +0.13(+0.60%)
Feb 08, 2021 21.53 21.53 21.49 21.51 319,765 +0.01(+0.05%)
Feb 05, 2021 21.43 21.52 21.43 21.50 132,500 +0.11(+0.51%)
Feb 04, 2021 21.43 21.43 21.37 21.39 168,000 -0.09(-0.42%)
Feb 03, 2021 21.48 21.48 21.44 21.48 157,069 +0.02(+0.09%)
Feb 02, 2021 21.45 21.48 21.43 21.46 150,638 -0.03(-0.14%)
Feb 01, 2021 21.52 21.55 21.48 21.49 183,354 -0.10(-0.46%)
Jan 29, 2021 21.62 21.65 21.59 21.59 144,100 -0.04(-0.18%)
Jan 28, 2021 21.58 21.65 21.58 21.63 102,411 +0.07(+0.32%)
Jan 27, 2021 21.60 21.63 21.53 21.56 104,166 -0.15(-0.69%)
Jan 26, 2021 21.66 21.71 21.66 21.71 66,362 +0.05(+0.23%)
Jan 25, 2021 21.67 21.67 21.61 21.66 138,784 -0.04(-0.18%)
Jan 22, 2021 21.68 21.71 21.66 21.70 184,800 -0.03(-0.14%)
Jan 21, 2021 21.71 21.73 21.67 21.73 379,192 +0.11(+0.51%)
Jan 20, 2021 21.62 21.65 21.58 21.62 117,461 +0.00(+0.00%)
Jan 19, 2021 21.62 21.64 21.61 21.62 65,240 +0.06(+0.28%)
Jan 15, 2021 21.62 21.62 21.56 21.56 179,400 -0.15(-0.69%)
Jan 14, 2021 21.62 21.74 21.62 21.71 133,596 +0.05(+0.23%)
Jan 13, 2021 21.69 21.70 21.65 21.66 62,466 -0.07(-0.32%)
Jan 12, 2021 21.61 21.74 21.61 21.73 110,367 +0.09(+0.42%)
Jan 11, 2021 21.63 21.67 21.58 21.64 309,512 -0.12(-0.55%)
Jan 08, 2021 21.86 21.86 21.70 21.76 467,400 -0.05(-0.23%)
Jan 07, 2021 21.83 21.83 21.76 21.81 190,844 -0.10(-0.46%)
Jan 06, 2021 21.87 21.92 21.80 21.91 218,367 +0.02(+0.09%)
Jan 05, 2021 21.85 21.90 21.81 21.89 189,049 +0.12(+0.55%)
Jan 04, 2021 21.86 21.89 21.77 21.77 149,979 +0.00(+0.00%)
Dec 31, 2020 21.77 21.77 21.77 110,089 -0.07(-0.32%)
Dec 30, 2020 21.84 21.86 21.81 21.84 110,089 +0.08(+0.37%)
Dec 29, 2020 21.75 21.81 21.75 21.76 327,961 +0.06(+0.28%)
Dec 28, 2020 21.70 21.75 21.68 21.70 94,603 +0.01(+0.05%)
Dec 24, 2020 21.71 21.72 21.68 21.69 32,000 -0.01(-0.05%)
Dec 23, 2020 21.73 21.74 21.67 21.70 83,230 +0.09(+0.42%)
Dec 22, 2020 21.72 21.74 21.61 21.61 197,506 -0.11(-0.51%)
Dec 21, 2020 21.66 21.76 21.66 21.72 242,551 -0.05(-0.23%)
Dec 18, 2020 21.77 21.79 21.75 21.77 83,100 -0.05(-0.21%)
Dec 17, 2020 21.82 21.85 21.80 21.82 206,413 +0.11(+0.48%)
Dec 16, 2020 21.69 21.74 21.61 21.71 159,776 +0.04(+0.18%)
Dec 15, 2020 21.61 21.68 21.61 21.67 110,260 +0.07(+0.32%)
Dec 14, 2020 21.64 21.67 21.58 21.60 100,804 +0.06(+0.28%)
Dec 11, 2020 21.57 21.58 21.53 21.54 103,300 -0.06(-0.28%)
Dec 10, 2020 21.52 21.63 21.52 21.60 112,018 +0.05(+0.23%)
Dec 09, 2020 21.55 21.58 21.50 21.55 155,695 -0.03(-0.14%)
Dec 08, 2020 21.60 21.60 21.54 21.58 106,092 +0.00(+0.00%)
Dec 07, 2020 21.56 21.62 21.56 21.58 124,372 -0.01(-0.05%)
Dec 04, 2020 21.65 21.66 21.57 21.59 250,800 -0.02(-0.09%)
Dec 03, 2020 21.65 21.66 21.58 21.61 240,961 +0.09(+0.42%)
Dec 02, 2020 21.48 21.52 21.46 21.52 93,755 +0.03(+0.14%)
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.