Skip to main content

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

18.86 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 17.29 17.39 17.29 17.37 31,402 +0.07(+0.41%)
Jun 29, 2022 17.36 17.37 17.30 17.30 78,961 -0.11(-0.62%)
Jun 28, 2022 17.45 17.45 17.40 17.41 39,209 -0.08(-0.49%)
Jun 27, 2022 17.49 17.57 17.49 17.50 80,232 +0.02(+0.09%)
Jun 24, 2022 17.45 17.52 17.45 17.48 62,672 +0.04(+0.24%)
Jun 23, 2022 17.46 17.49 17.41 17.44 69,358 -0.04(-0.22%)
Jun 22, 2022 17.43 17.53 17.43 17.48 481,597 +0.04(+0.22%)
Jun 21, 2022 17.46 17.49 17.42 17.44 125,568 +0.04(+0.22%)
Jun 17, 2022 17.42 17.42 17.33 17.40 366,569 -0.13(-0.75%)
Jun 16, 2022 17.36 17.58 17.36 17.53 328,265 +0.17(+0.98%)
Jun 15, 2022 17.26 17.37 17.19 17.36 189,957 +0.13(+0.74%)
Jun 14, 2022 17.30 17.30 17.20 17.24 78,584 -0.03(-0.19%)
Jun 13, 2022 17.36 17.36 17.27 17.27 112,401 -0.18(-1.03%)
Jun 10, 2022 17.52 17.52 17.45 17.45 144,164 -0.15(-0.86%)
Jun 09, 2022 17.73 17.74 17.60 17.60 21,814 -0.15(-0.85%)
Jun 08, 2022 17.78 17.82 17.75 17.75 38,797 -0.04(-0.22%)
Jun 07, 2022 17.74 17.83 17.72 17.79 81,698 +0.01(+0.03%)
Jun 06, 2022 17.82 17.84 17.77 17.78 30,358 -0.03(-0.19%)
Jun 03, 2022 17.86 17.88 17.81 17.82 20,304 -0.07(-0.37%)
Jun 02, 2022 17.83 17.90 17.81 17.88 70,086 +0.12(+0.69%)
Jun 01, 2022 17.87 17.87 17.73 17.76 68,996 -0.15(-0.84%)
May 31, 2022 17.85 17.91 17.81 17.91 45,177 +0.02(+0.11%)
May 27, 2022 17.92 17.94 17.88 17.89 75,181 +0.00(+0.01%)
May 26, 2022 17.86 17.90 17.86 17.89 32,249 +0.05(+0.26%)
May 25, 2022 17.83 17.86 17.80 17.85 56,764 -0.07(-0.37%)
May 24, 2022 17.88 17.92 17.87 17.91 70,896 +0.06(+0.32%)
May 23, 2022 17.78 17.86 17.78 17.86 88,358 +0.19(+1.09%)
May 20, 2022 17.70 17.70 17.62 17.66 110,732 -0.05(-0.29%)
May 19, 2022 17.67 17.73 17.66 17.71 158,814 +0.22(+1.24%)
May 18, 2022 17.55 17.60 17.50 17.50 25,321 -0.10(-0.59%)
May 17, 2022 17.57 17.61 17.56 17.60 70,786 +0.16(+0.92%)
May 16, 2022 17.38 17.45 17.37 17.44 64,300 +0.08(+0.43%)
May 13, 2022 17.29 17.39 17.29 17.36 68,738 +0.04(+0.21%)
May 12, 2022 17.43 17.43 17.32 17.33 103,595 -0.16(-0.91%)
May 11, 2022 17.53 17.60 17.48 17.49 67,656 -0.02(-0.09%)
May 10, 2022 17.55 17.55 17.49 17.50 23,748 -0.04(-0.23%)
May 09, 2022 17.54 17.58 17.49 17.54 61,412 +0.00(+0.00%)
May 06, 2022 17.57 17.61 17.53 17.54 55,689 -0.04(-0.21%)
May 05, 2022 17.65 17.65 17.51 17.58 166,936 -0.17(-0.96%)
May 04, 2022 17.61 17.76 17.56 17.75 160,086 +0.16(+0.91%)
May 03, 2022 17.62 17.65 17.56 17.59 59,264 +0.03(+0.19%)
May 02, 2022 17.58 17.60 17.53 17.56 94,902 -0.08(-0.45%)
Apr 29, 2022 17.63 17.70 17.61 17.64 131,109 +0.08(+0.46%)
Apr 28, 2022 17.57 17.58 17.52 17.56 145,830 -0.13(-0.75%)
Apr 27, 2022 17.67 17.71 17.62 17.69 46,601 -0.11(-0.61%)
Apr 26, 2022 17.87 17.87 17.79 17.80 54,931 -0.10(-0.58%)
Apr 25, 2022 17.93 17.93 17.89 17.90 78,757 -0.11(-0.62%)
Apr 22, 2022 18.06 18.06 17.98 18.01 32,367 -0.10(-0.53%)
Apr 21, 2022 18.21 18.21 18.11 18.11 17,430 -0.05(-0.26%)
Apr 20, 2022 18.14 18.18 18.13 18.16 20,211 +0.12(+0.67%)
Apr 19, 2022 18.05 18.10 18.03 18.04 32,680 -0.05(-0.28%)
Apr 18, 2022 18.13 18.13 18.07 18.09 28,670 -0.08(-0.46%)
Apr 14, 2022 18.19 18.19 18.10 18.17 21,228 -0.08(-0.44%)
Apr 13, 2022 18.16 18.27 18.14 18.25 27,300 +0.08(+0.44%)
Apr 12, 2022 18.24 18.25 18.17 18.17 36,423 -0.07(-0.38%)
Apr 11, 2022 18.22 18.26 18.22 18.24 24,272 -0.03(-0.17%)
Apr 08, 2022 18.20 18.28 18.20 18.27 27,334 -0.01(-0.05%)
Apr 07, 2022 18.32 18.34 18.26 18.28 31,925 -0.02(-0.10%)
Apr 06, 2022 18.34 18.34 18.28 18.30 20,488 -0.02(-0.10%)
Apr 05, 2022 18.42 18.46 18.32 18.32 61,311 -0.11(-0.61%)
Apr 04, 2022 18.44 18.44 18.40 18.43 23,439 -0.07(-0.40%)
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.