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

17.74 -0.13 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 17.78 17.78 17.71 17.74 56,774 -0.13(-0.73%)
Apr 11, 2024 17.88 17.90 17.82 17.87 36,386 -0.02(-0.11%)
Apr 10, 2024 17.97 17.97 17.86 17.89 48,144 -0.18(-0.97%)
Apr 09, 2024 18.07 18.11 18.05 18.07 22,376 -0.00(-0.00%)
Apr 08, 2024 18.01 18.07 18.01 18.07 21,235 +0.03(+0.14%)
Apr 05, 2024 18.01 18.05 17.97 18.04 72,818 +0.00(+0.02%)
Apr 04, 2024 18.05 18.09 18.03 18.04 49,122 -0.00(-0.02%)
Apr 03, 2024 17.92 18.04 17.92 18.04 59,476 +0.13(+0.72%)
Apr 02, 2024 17.90 17.95 17.89 17.91 168,904 +0.01(+0.05%)
Apr 01, 2024 17.95 17.95 17.88 17.90 47,883 -0.09(-0.49%)
Mar 28, 2024 17.98 17.98 17.98 17.99 13,077 -0.03(-0.17%)
Mar 27, 2024 17.98 18.02 17.98 18.02 17,370 +0.04(+0.22%)
Mar 26, 2024 18.02 18.05 17.98 17.98 20,301 -0.07(-0.39%)
Mar 25, 2024 18.00 18.05 18.00 18.05 21,335 +0.06(+0.34%)
Mar 22, 2024 18.05 18.05 18.00 17.99 51,884 -0.07(-0.40%)
Mar 21, 2024 18.12 18.12 18.06 18.06 22,656 -0.11(-0.61%)
Mar 20, 2024 18.05 18.19 18.02 18.17 29,673 +0.09(+0.47%)
Mar 19, 2024 18.09 18.10 18.07 18.09 32,961 -0.04(-0.19%)
Mar 18, 2024 18.16 18.16 18.12 18.12 36,994 -0.04(-0.22%)
Mar 15, 2024 18.15 18.18 18.15 18.16 10,030 -0.02(-0.09%)
Mar 14, 2024 18.23 18.23 18.13 18.18 39,266 -0.08(-0.41%)
Mar 13, 2024 18.24 18.29 18.20 18.25 43,244 +0.04(+0.23%)
Mar 12, 2024 18.23 18.24 18.18 18.21 18,807 -0.06(-0.35%)
Mar 11, 2024 18.27 18.29 18.24 18.27 37,722 +0.00(+0.00%)
Mar 08, 2024 18.34 18.34 18.27 18.27 29,367 +0.02(+0.08%)
Mar 07, 2024 18.20 18.26 18.18 18.26 53,941 +0.09(+0.49%)
Mar 06, 2024 18.15 18.20 18.10 18.17 60,982 +0.08(+0.44%)
Mar 05, 2024 18.04 18.12 18.04 18.09 47,088 +0.02(+0.11%)
Mar 04, 2024 18.04 18.09 18.04 18.07 9,060 +0.02(+0.11%)
Mar 01, 2024 18.00 18.08 18.00 18.05 45,183 +0.04(+0.22%)
Feb 29, 2024 18.05 18.07 18.01 18.01 162,863 -0.04(-0.22%)
Feb 28, 2024 18.00 18.06 18.00 18.05 18,339 +0.00(+0.00%)
Feb 27, 2024 18.07 18.08 18.05 18.05 12,339 -0.04(-0.22%)
Feb 26, 2024 18.04 18.09 18.04 18.09 15,788 +0.07(+0.39%)
Feb 23, 2024 18.03 18.05 18.02 18.02 28,904 -0.01(-0.06%)
Feb 22, 2024 18.05 18.05 18.00 18.03 28,031 +0.00(+0.00%)
Feb 21, 2024 18.04 18.04 18.00 18.03 26,399 +0.01(+0.06%)
Feb 20, 2024 18.02 18.05 18.01 18.02 36,415 +0.06(+0.36%)
Feb 16, 2024 17.90 17.98 17.90 17.95 16,089 -0.01(-0.03%)
Feb 15, 2024 17.92 17.97 17.92 17.96 24,993 +0.07(+0.39%)
Feb 14, 2024 17.87 17.89 17.86 17.89 18,167 +0.05(+0.28%)
Feb 13, 2024 17.89 17.89 17.84 17.84 24,814 -0.15(-0.83%)
Feb 12, 2024 17.95 18.00 17.95 17.99 28,442 +0.03(+0.17%)
Feb 09, 2024 17.95 18.00 17.95 17.96 29,825 -0.01(-0.06%)
Feb 08, 2024 17.96 17.98 17.94 17.97 16,569 -0.04(-0.22%)
Feb 07, 2024 18.03 18.03 17.98 18.01 20,269 +0.02(+0.11%)
Feb 06, 2024 17.95 17.99 17.92 17.99 32,638 +0.06(+0.33%)
Feb 05, 2024 17.95 17.95 17.89 17.93 36,597 -0.07(-0.39%)
Feb 02, 2024 18.07 18.07 17.99 18.00 96,344 -0.16(-0.88%)
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.