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

20.73 USD -0.08 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 20.75 20.76 20.70 20.73 224,360 -0.08(-0.38%)
Sep 24, 2020 20.76 20.84 20.75 20.81 519,886 +0.02(+0.10%)
Sep 23, 2020 20.86 20.87 20.77 20.79 368,383 -0.11(-0.53%)
Sep 22, 2020 20.95 20.97 20.86 20.90 191,478 -0.06(-0.29%)
Sep 21, 2020 21.02 21.02 20.91 20.96 309,342 -0.15(-0.71%)
Sep 18, 2020 21.11 21.15 21.10 21.11 88,200 -0.01(-0.05%)
Sep 17, 2020 21.02 21.13 21.02 21.12 144,946 +0.06(+0.28%)
Sep 16, 2020 21.14 21.14 21.05 21.06 51,764 -0.02(-0.09%)
Sep 15, 2020 21.13 21.14 21.07 21.08 143,837 -0.04(-0.19%)
Sep 14, 2020 21.09 21.16 21.09 21.12 37,110 +0.04(+0.19%)
Sep 11, 2020 21.10 21.10 21.02 21.08 43,600 +0.04(+0.19%)
Sep 10, 2020 21.15 21.18 21.03 21.04 169,560 -0.04(-0.19%)
Sep 09, 2020 21.04 21.08 21.04 21.08 349,674 +0.06(+0.29%)
Sep 08, 2020 21.08 21.08 21.01 21.02 219,579 -0.16(-0.76%)
Sep 04, 2020 21.10 21.20 21.07 21.18 299,000 +0.00(+0.01%)
Sep 03, 2020 21.16 21.19 21.12 21.18 55,767 -0.01(-0.06%)
Sep 02, 2020 21.20 21.20 21.14 21.19 180,440 -0.08(-0.38%)
Sep 01, 2020 21.37 21.37 21.25 21.27 127,116 -0.03(-0.12%)
Aug 31, 2020 21.30 21.33 21.27 21.30 148,960 +0.03(+0.12%)
Aug 28, 2020 21.25 21.28 21.23 21.27 167,900 +0.16(+0.73%)
Aug 27, 2020 21.22 21.22 21.05 21.11 138,230 -0.02(-0.12%)
Aug 26, 2020 21.08 21.16 21.08 21.14 55,157 +0.02(+0.09%)
Aug 25, 2020 21.12 21.13 21.08 21.12 87,550 +0.05(+0.24%)
Aug 24, 2020 21.14 21.14 21.05 21.07 76,934 -0.01(-0.05%)
Aug 21, 2020 21.08 21.08 21.02 21.08 143,600 -0.10(-0.47%)
Aug 20, 2020 21.10 21.19 21.08 21.18 142,092 +0.05(+0.24%)
Aug 19, 2020 21.30 21.30 21.12 21.13 278,314 -0.16(-0.75%)
Aug 18, 2020 21.30 21.32 21.25 21.29 301,075 +0.12(+0.57%)
Aug 17, 2020 21.15 21.18 21.15 21.17 108,678 +0.06(+0.28%)
Aug 14, 2020 21.12 21.13 21.08 21.11 92,100 +0.05(+0.24%)
Aug 13, 2020 21.11 21.14 21.05 21.06 117,994 +0.01(+0.05%)
Aug 12, 2020 21.04 21.07 21.02 21.05 97,041 +0.06(+0.29%)
Aug 11, 2020 21.04 21.07 20.97 20.99 144,954 -0.02(-0.10%)
Aug 10, 2020 21.04 21.07 21.01 21.01 152,900 -0.04(-0.19%)
Aug 07, 2020 21.08 21.08 21.00 21.05 241,300 -0.15(-0.71%)
Aug 06, 2020 21.19 21.21 21.12 21.20 180,358 +0.02(+0.09%)
Aug 05, 2020 21.22 21.24 21.16 21.18 420,555 +0.08(+0.39%)
Aug 04, 2020 20.96 21.10 20.96 21.10 230,374 +0.08(+0.37%)
Aug 03, 2020 20.97 21.04 20.93 21.02 253,046 -0.04(-0.19%)
Jul 31, 2020 21.14 21.14 21.02 21.06 252,100 -0.08(-0.38%)
Jul 30, 2020 21.10 21.16 21.05 21.14 154,243 +0.07(+0.33%)
Jul 29, 2020 21.05 21.11 21.03 21.07 168,459 +0.07(+0.33%)
Jul 28, 2020 21.04 21.04 20.98 21.00 421,937 -0.03(-0.14%)
Jul 27, 2020 21.04 21.10 20.99 21.03 635,999 +0.17(+0.81%)
Jul 24, 2020 20.86 20.88 20.80 20.86 205,300 +0.07(+0.34%)
Jul 23, 2020 20.73 20.83 20.73 20.79 200,002 +0.04(+0.19%)
Jul 22, 2020 20.77 20.78 20.74 20.75 116,332 +0.05(+0.24%)
Jul 21, 2020 20.59 20.81 20.58 20.70 217,654 +0.12(+0.61%)
Jul 20, 2020 20.55 20.58 20.52 20.58 111,898 +0.04(+0.17%)
Jul 17, 2020 20.48 20.55 20.48 20.54 44,000 +0.11(+0.53%)
Jul 16, 2020 20.50 20.54 20.43 20.43 63,778 -0.07(-0.36%)
Jul 15, 2020 20.52 20.56 20.49 20.50 110,992 +0.05(+0.22%)
Jul 14, 2020 20.42 20.48 20.40 20.46 43,854 +0.04(+0.22%)
Jul 13, 2020 20.44 20.46 20.39 20.42 88,305 +0.03(+0.15%)
Jul 10, 2020 20.40 20.42 20.37 20.39 34,100 +0.01(+0.07%)
Jul 09, 2020 20.45 20.45 20.35 20.37 72,371 -0.07(-0.34%)
Jul 08, 2020 20.35 20.44 20.35 20.44 117,156 +0.13(+0.64%)
Jul 07, 2020 20.35 20.36 20.31 20.31 40,304 -0.05(-0.25%)
Jul 06, 2020 20.39 20.41 20.34 20.36 68,971 +0.11(+0.54%)
Jul 02, 2020 20.29 20.33 20.23 20.25 79,500 -0.04(-0.20%)
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.