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, 2019 21.19 21.19 21.10 21.10 40,207 -0.04(-0.19%)
Jan 30, 2019 21.01 21.18 21.01 21.14 42,904 +0.09(+0.43%)
Jan 29, 2019 21.05 21.09 21.05 21.05 16,591 -0.02(-0.09%)
Jan 28, 2019 21.07 21.09 21.04 21.07 18,837 +0.01(+0.05%)
Jan 25, 2019 20.96 21.06 20.96 21.06 44,800 +0.17(+0.81%)
Jan 24, 2019 20.98 20.98 20.87 20.89 21,061 -0.11(-0.50%)
Jan 23, 2019 20.95 21.00 20.95 21.00 7,276 +0.05(+0.26%)
Jan 22, 2019 20.94 20.97 20.91 20.94 38,223 +0.01(+0.05%)
Jan 18, 2019 20.97 20.97 20.93 20.93 26,400 -0.06(-0.29%)
Jan 17, 2019 20.96 21.01 20.96 20.99 34,831 -0.01(-0.05%)
Jan 16, 2019 20.97 21.02 20.97 21.00 51,788 -0.05(-0.24%)
Jan 15, 2019 21.07 21.08 20.96 21.05 75,279 -0.05(-0.24%)
Jan 14, 2019 21.10 21.12 21.08 21.10 31,686 +0.02(+0.07%)
Jan 11, 2019 21.14 21.14 21.07 21.08 32,200 -0.03(-0.12%)
Jan 10, 2019 21.16 21.17 21.11 21.11 31,004 -0.10(-0.47%)
Jan 09, 2019 21.07 21.22 21.07 21.21 76,887 +0.14(+0.66%)
Jan 08, 2019 21.05 21.07 21.02 21.07 37,345 -0.01(-0.07%)
Jan 07, 2019 21.08 21.10 21.06 21.08 121,915 +0.09(+0.45%)
Jan 04, 2019 20.93 21.01 20.89 20.99 24,200 +0.02(+0.10%)
Jan 03, 2019 20.92 20.99 20.90 20.97 167,915 +0.13(+0.63%)
Jan 02, 2019 20.88 20.88 20.80 20.84 30,022 -0.15(-0.72%)
Dec 31, 2018 20.98 20.99 20.95 20.99 12,900 +0.06(+0.29%)
Dec 28, 2018 20.99 20.99 20.91 20.93 51,700 +0.03(+0.12%)
Dec 27, 2018 20.87 20.92 20.84 20.90 44,412 +0.11(+0.55%)
Dec 26, 2018 20.89 20.90 20.76 20.79 73,185 -0.16(-0.76%)
Dec 24, 2018 21.17 21.17 20.86 20.95 20,500 -0.10(-0.48%)
Dec 21, 2018 21.18 21.18 21.05 21.05 94,500 -0.16(-0.75%)
Dec 20, 2018 21.20 21.24 21.13 21.21 145,765 +0.15(+0.71%)
Dec 19, 2018 21.11 21.17 21.06 21.06 65,769 +0.00(+0.00%)
Dec 18, 2018 21.12 21.12 21.04 21.06 19,455 +0.02(+0.08%)
Dec 17, 2018 21.05 21.07 21.02 21.04 59,638 +0.09(+0.44%)
Dec 14, 2018 20.95 20.98 20.91 20.95 23,200 -0.10(-0.50%)
Dec 13, 2018 21.05 21.06 21.00 21.05 9,949 -0.02(-0.07%)
Dec 12, 2018 21.04 21.10 21.04 21.07 21,159 +0.09(+0.43%)
Dec 11, 2018 21.00 21.02 20.96 20.98 19,312 -0.05(-0.26%)
Dec 10, 2018 21.14 21.14 21.02 21.04 68,172 -0.12(-0.59%)
Dec 07, 2018 21.13 21.18 21.13 21.16 18,800 +0.02(+0.09%)
Dec 06, 2018 21.16 21.17 21.10 21.14 21,681 +0.05(+0.26%)
Dec 04, 2018 21.18 21.18 21.05 21.08 49,000 -0.02(-0.07%)
Dec 03, 2018 21.09 21.10 21.07 21.10 5,882 +0.07(+0.31%)
Nov 30, 2018 21.04 21.06 21.01 21.04 8,700 -0.07(-0.31%)
Nov 29, 2018 21.13 21.14 21.10 21.10 13,203 -0.03(-0.14%)
Nov 28, 2018 20.99 21.14 20.96 21.13 51,760 +0.13(+0.62%)
Nov 27, 2018 21.04 21.04 20.97 21.00 15,180 -0.03(-0.14%)
Nov 26, 2018 21.13 21.13 21.03 21.03 26,965 -0.04(-0.19%)
Nov 23, 2018 21.12 21.12 21.07 21.07 18,000 -0.06(-0.30%)
Nov 21, 2018 21.13 21.13 21.13 0 +0.04(+0.20%)
Nov 20, 2018 21.20 21.21 21.09 21.09 18,893 -0.15(-0.71%)
Nov 19, 2018 21.25 21.28 21.22 21.24 25,775 +0.07(+0.33%)
Nov 16, 2018 21.24 21.24 21.17 21.17 32,000 +0.14(+0.67%)
Nov 15, 2018 21.07 21.10 21.02 21.03 33,926 -0.03(-0.14%)
Nov 14, 2018 21.06 21.14 21.01 21.06 18,935 +0.06(+0.29%)
Nov 13, 2018 20.99 21.06 20.99 21.00 17,936 +0.05(+0.24%)
Nov 12, 2018 21.03 21.03 20.94 20.95 62,188 -0.14(-0.69%)
Nov 09, 2018 21.12 21.14 21.07 21.09 18,800 -0.03(-0.12%)
Nov 08, 2018 21.24 21.28 21.12 21.12 33,802 -0.16(-0.75%)
Nov 07, 2018 21.32 21.36 21.28 21.28 53,330 +0.06(+0.28%)
Nov 06, 2018 21.24 21.25 21.22 21.22 9,344 -0.02(-0.09%)
Nov 05, 2018 21.22 21.25 21.21 21.24 4,317 +0.06(+0.28%)
Nov 02, 2018 21.24 21.26 21.17 21.18 43,700 -0.06(-0.28%)
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.