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

17.07 -0.22 (-1.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 17.17 17.17 16.98 17.07 229,514 -0.22(-1.27%)
Sep 22, 2022 17.32 17.34 17.26 17.29 111,361 -0.02(-0.12%)
Sep 21, 2022 17.39 17.41 17.25 17.31 183,811 -0.17(-0.97%)
Sep 20, 2022 17.47 17.50 17.45 17.48 38,100 -0.08(-0.43%)
Sep 19, 2022 17.45 17.56 17.45 17.56 35,201 +0.06(+0.32%)
Sep 16, 2022 17.49 17.56 17.44 17.50 55,951 -0.03(-0.18%)
Sep 15, 2022 17.54 17.57 17.51 17.53 36,819 -0.01(-0.05%)
Sep 14, 2022 17.56 17.59 17.52 17.54 88,302 +0.04(+0.23%)
Sep 13, 2022 17.62 17.64 17.50 17.50 301,371 -0.29(-1.63%)
Sep 12, 2022 17.77 17.83 17.76 17.79 223,751 +0.12(+0.71%)
Sep 09, 2022 17.66 17.68 17.62 17.66 396,592 +0.12(+0.71%)
Sep 08, 2022 17.49 17.55 17.45 17.54 128,748 -0.02(-0.11%)
Sep 07, 2022 17.37 17.56 17.37 17.56 461,626 +0.13(+0.77%)
Sep 06, 2022 17.42 17.48 17.38 17.43 131,682 -0.09(-0.54%)
Sep 02, 2022 17.59 17.66 17.51 17.52 349,418 +0.00(+0.00%)
Sep 01, 2022 17.61 17.61 17.49 17.52 307,697 -0.19(-1.07%)
Aug 31, 2022 17.67 17.76 17.65 17.71 41,911 +0.01(+0.06%)
Aug 30, 2022 17.73 17.74 17.64 17.70 62,794 +0.00(+0.00%)
Aug 29, 2022 17.71 17.74 17.67 17.70 59,749 +0.00(+0.03%)
Aug 26, 2022 17.86 17.89 17.68 17.70 124,169 -0.07(-0.42%)
Aug 25, 2022 17.75 17.78 17.71 17.77 72,257 +0.03(+0.17%)
Aug 24, 2022 17.69 17.77 17.64 17.74 63,162 +0.02(+0.11%)
Aug 23, 2022 17.65 17.81 17.65 17.72 225,280 +0.05(+0.28%)
Aug 22, 2022 17.76 17.76 17.65 17.67 192,120 -0.14(-0.81%)
Aug 19, 2022 17.85 17.85 17.79 17.82 669,197 -0.11(-0.59%)
Aug 18, 2022 18.05 18.05 17.91 17.92 78,416 -0.16(-0.88%)
Aug 17, 2022 18.06 18.12 18.04 18.08 82,572 -0.03(-0.17%)
Aug 16, 2022 18.06 18.13 18.06 18.11 49,707 +0.01(+0.06%)
Aug 15, 2022 18.22 18.22 18.09 18.10 63,928 -0.16(-0.88%)
Aug 12, 2022 18.28 18.28 18.23 18.26 51,838 -0.08(-0.44%)
Aug 11, 2022 18.41 18.43 18.33 18.34 99,872 +0.00(+0.03%)
Aug 10, 2022 18.34 18.43 18.31 18.34 135,568 +0.20(+1.07%)
Aug 09, 2022 18.19 18.19 18.12 18.14 54,775 +0.01(+0.06%)
Aug 08, 2022 18.12 18.16 18.10 18.13 55,961 +0.04(+0.22%)
Aug 05, 2022 18.06 18.11 18.04 18.09 144,763 -0.15(-0.81%)
Aug 04, 2022 18.14 18.25 18.11 18.24 49,457 +0.12(+0.66%)
Aug 03, 2022 18.14 18.14 18.04 18.12 73,623 -0.03(-0.14%)
Aug 02, 2022 18.28 18.28 18.14 18.14 183,246 -0.15(-0.83%)
Aug 01, 2022 18.27 18.33 18.27 18.30 199,825 +0.09(+0.47%)
Jul 29, 2022 18.11 18.22 18.07 18.21 98,953 +0.06(+0.33%)
Jul 28, 2022 18.13 18.15 18.05 18.15 60,856 +0.02(+0.14%)
Jul 27, 2022 18.00 18.14 17.93 18.12 86,378 +0.15(+0.83%)
Jul 26, 2022 18.02 18.02 17.97 17.98 137,163 -0.12(-0.69%)
Jul 25, 2022 18.15 18.15 18.08 18.10 90,460 +0.04(+0.22%)
Jul 22, 2022 18.03 18.15 18.03 18.06 98,672 +0.01(+0.06%)
Jul 21, 2022 17.95 18.05 17.95 18.05 181,867 +0.05(+0.28%)
Jul 20, 2022 18.08 18.09 17.95 18.00 92,758 -0.04(-0.22%)
Jul 19, 2022 18.09 18.11 18.04 18.04 273,532 +0.10(+0.56%)
Jul 18, 2022 17.97 18.04 17.93 17.94 419,826 +0.11(+0.62%)
Jul 15, 2022 17.79 17.85 17.76 17.83 294,905 +0.12(+0.68%)
Jul 14, 2022 17.67 17.76 17.61 17.71 1,103,793 -0.13(-0.73%)
Jul 13, 2022 17.78 17.93 17.76 17.84 163,861 +0.04(+0.22%)
Jul 12, 2022 17.82 17.86 17.80 17.80 53,338 +0.01(+0.06%)
Jul 11, 2022 17.85 17.87 17.78 17.79 132,080 -0.23(-1.28%)
Jul 08, 2022 17.98 18.04 17.93 18.02 73,023 +0.01(+0.06%)
Jul 07, 2022 18.03 18.04 17.98 18.01 79,326 +0.01(+0.06%)
Jul 06, 2022 18.01 18.04 17.97 18.00 94,377 -0.11(-0.61%)
Jul 05, 2022 18.11 18.12 18.05 18.11 179,611 -0.24(-1.31%)
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.