Skip to main content

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

18.86 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 19.09 19.12 19.04 19.11 114,181 +0.08(+0.42%)
Jan 30, 2020 19.01 19.04 18.99 19.02 69,880 +0.04(+0.21%)
Jan 29, 2020 18.98 19.01 18.95 18.99 54,860 -0.01(-0.03%)
Jan 28, 2020 18.96 19.00 18.96 18.99 16,520 -0.03(-0.14%)
Jan 27, 2020 19.00 19.03 18.99 19.02 33,617 -0.01(-0.05%)
Jan 24, 2020 19.05 19.05 19.02 19.03 73,258 -0.03(-0.17%)
Jan 23, 2020 19.07 19.10 19.03 19.06 35,570 -0.03(-0.16%)
Jan 22, 2020 19.10 19.12 19.07 19.09 21,292 +0.00(+0.00%)
Jan 21, 2020 19.10 19.10 19.08 19.09 71,580 +0.01(+0.07%)
Jan 17, 2020 19.12 19.12 19.07 19.08 54,705 -0.06(-0.31%)
Jan 16, 2020 19.19 19.19 19.13 19.14 98,949 -0.04(-0.20%)
Jan 15, 2020 19.20 19.20 19.16 19.18 37,038 +0.03(+0.15%)
Jan 14, 2020 19.12 19.18 19.12 19.15 69,560 +0.00(+0.00%)
Jan 13, 2020 19.17 19.18 19.14 19.15 21,762 -0.00(-0.01%)
Jan 10, 2020 19.14 19.17 19.12 19.15 120,436 +0.01(+0.07%)
Jan 09, 2020 19.17 19.17 19.11 19.14 41,447 -0.03(-0.18%)
Jan 08, 2020 19.19 19.21 19.15 19.17 153,891 -0.06(-0.32%)
Jan 07, 2020 19.23 19.23 19.19 19.23 28,482 -0.04(-0.23%)
Jan 06, 2020 19.27 19.29 19.26 19.28 11,237 +0.04(+0.23%)
Jan 03, 2020 19.19 19.26 19.19 19.23 27,776 -0.02(-0.12%)
Jan 02, 2020 19.29 19.30 19.22 19.26 27,346 -0.08(-0.44%)
Dec 31, 2019 19.36 19.36 19.32 19.34 99,021 +0.09(+0.46%)
Dec 30, 2019 19.25 19.30 19.24 19.25 152,209 +0.04(+0.22%)
Dec 27, 2019 19.22 19.24 19.19 19.21 157,649 +0.04(+0.22%)
Dec 26, 2019 19.11 19.17 19.10 19.17 175,054 +0.06(+0.30%)
Dec 24, 2019 19.12 19.13 19.09 19.11 119,694 -0.08(-0.44%)
Dec 23, 2019 19.12 19.19 19.06 19.19 106,986 +0.09(+0.46%)
Dec 20, 2019 19.14 19.15 19.09 19.11 41,279 -0.06(-0.29%)
Dec 19, 2019 19.16 19.17 19.14 19.16 82,445 +0.00(+0.00%)
Dec 18, 2019 19.18 19.18 19.14 19.16 21,449 -0.03(-0.15%)
Dec 17, 2019 19.16 19.21 19.16 19.19 19,984 -0.02(-0.10%)
Dec 16, 2019 19.25 19.25 19.21 19.21 10,388 +0.02(+0.10%)
Dec 13, 2019 19.26 19.26 19.19 19.19 19,779 +0.00(+0.00%)
Dec 12, 2019 19.23 19.23 19.14 19.19 44,654 +0.01(+0.05%)
Dec 11, 2019 19.12 19.23 19.12 19.18 32,411 +0.05(+0.24%)
Dec 10, 2019 19.13 19.15 19.13 19.14 44,775 +0.02(+0.10%)
Dec 09, 2019 19.10 19.12 19.08 19.12 10,803 +0.01(+0.05%)
Dec 06, 2019 19.14 19.14 19.07 19.11 9,997 -0.04(-0.19%)
Dec 05, 2019 19.14 19.15 19.13 19.14 23,481 +0.06(+0.29%)
Dec 04, 2019 19.13 19.15 19.09 19.09 26,479 +0.01(+0.05%)
Dec 03, 2019 19.11 19.12 19.08 19.08 56,991 +0.02(+0.10%)
Dec 02, 2019 19.02 19.08 19.00 19.06 24,480 +0.05(+0.24%)
Nov 29, 2019 18.94 19.01 18.94 19.01 13,437 +0.05(+0.27%)
Nov 27, 2019 18.95 18.99 18.95 18.96 40,097 -0.01(-0.07%)
Nov 26, 2019 18.96 18.99 18.96 18.98 21,136 +0.00(+0.00%)
Nov 25, 2019 18.96 19.02 18.96 18.98 9,330 -0.01(-0.05%)
Nov 22, 2019 19.03 19.03 18.97 18.99 24,617 -0.09(-0.49%)
Nov 21, 2019 19.12 19.12 19.04 19.08 23,109 +0.00(+0.02%)
Nov 20, 2019 19.05 19.10 19.05 19.07 24,146 -0.00(-0.02%)
Nov 19, 2019 19.06 19.12 19.06 19.08 36,815 -0.01(-0.05%)
Nov 18, 2019 19.09 19.12 19.07 19.09 16,468 +0.03(+0.15%)
Nov 15, 2019 19.05 19.06 19.03 19.06 18,382 +0.03(+0.17%)
Nov 14, 2019 19.00 19.03 18.98 19.03 65,047 +0.04(+0.22%)
Nov 13, 2019 18.96 19.00 18.96 18.99 29,867 -0.01(-0.05%)
Nov 12, 2019 19.03 19.03 18.97 19.00 86,399 -0.03(-0.16%)
Nov 11, 2019 19.00 19.04 19.00 19.03 25,474 +0.02(+0.11%)
Nov 08, 2019 19.00 19.00 18.99 19.00 15,587 -0.02(-0.10%)
Nov 07, 2019 19.03 19.07 19.01 19.02 25,295 -0.04(-0.22%)
Nov 06, 2019 19.08 19.11 19.05 19.07 21,281 -0.01(-0.06%)
Nov 05, 2019 19.09 19.12 19.07 19.08 45,239 -0.07(-0.35%)
Nov 04, 2019 19.15 19.20 19.14 19.14 37,275 -0.07(-0.34%)
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.