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

21.19 USD -0.02 (-0.10%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 21.16 21.20 21.16 21.19 47,900 -0.02(-0.10%)
Apr 08, 2021 21.18 21.23 21.18 21.21 49,222 +0.07(+0.34%)
Apr 07, 2021 21.16 21.19 21.11 21.14 45,901 -0.03(-0.14%)
Apr 06, 2021 21.12 21.17 21.11 21.17 202,789 +0.09(+0.43%)
Apr 05, 2021 21.03 21.10 21.03 21.08 224,096 +0.05(+0.24%)
Apr 01, 2021 21.00 21.03 20.97 21.03 186,900 +0.09(+0.43%)
Mar 31, 2021 20.94 21.00 20.94 20.94 98,236 +0.00(+0.00%)
Mar 30, 2021 20.95 20.96 20.92 20.94 118,013 -0.08(-0.38%)
Mar 29, 2021 21.04 21.07 21.01 21.02 76,351 -0.05(-0.24%)
Mar 26, 2021 21.04 21.10 21.04 21.07 155,900 +0.02(+0.10%)
Mar 25, 2021 21.09 21.11 21.02 21.05 93,612 -0.05(-0.24%)
Mar 24, 2021 21.12 21.15 21.10 21.10 203,185 -0.07(-0.33%)
Mar 23, 2021 21.22 21.22 21.15 21.17 127,282 -0.11(-0.52%)
Mar 22, 2021 21.26 21.31 21.25 21.28 31,432 +0.04(+0.19%)
Mar 19, 2021 21.21 21.27 21.20 21.24 98,400 -0.02(-0.09%)
Mar 18, 2021 21.29 21.33 21.26 21.26 48,007 -0.13(-0.61%)
Mar 17, 2021 21.27 21.39 21.24 21.39 119,621 +0.13(+0.61%)
Mar 16, 2021 21.27 21.28 21.24 21.26 56,272 -0.03(-0.14%)
Mar 15, 2021 21.26 21.30 21.25 21.29 37,470 -0.05(-0.23%)
Mar 12, 2021 21.26 21.34 21.25 21.34 36,700 -0.06(-0.28%)
Mar 11, 2021 21.32 21.40 21.29 21.40 74,218 +0.12(+0.56%)
Mar 10, 2021 21.27 21.29 21.16 21.28 848,558 +0.01(+0.05%)
Mar 09, 2021 21.27 21.27 21.23 21.27 67,717 +0.12(+0.57%)
Mar 08, 2021 21.20 21.22 21.15 21.15 371,856 -0.10(-0.47%)
Mar 05, 2021 21.29 21.30 21.23 21.25 231,200 -0.08(-0.38%)
Mar 04, 2021 21.46 21.49 21.33 21.33 191,678 -0.16(-0.74%)
Mar 03, 2021 21.50 21.54 21.46 21.49 88,936 -0.06(-0.28%)
Mar 02, 2021 21.49 21.55 21.46 21.55 111,469 +0.06(+0.28%)
Mar 01, 2021 21.48 21.51 21.46 21.49 301,961 +0.00(+0.00%)
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%)
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.