Skip to main content

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

18.34 +0.07 (+0.36%)
Streaming Delayed Price Updated: 10:42 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 18.23 18.29 18.20 18.27 49,015 -0.03(-0.16%)
Oct 28, 2024 18.29 18.31 18.28 18.30 22,011 +0.02(+0.11%)
Oct 25, 2024 18.36 18.36 18.28 18.28 41,821 -0.06(-0.33%)
Oct 24, 2024 18.31 18.34 18.28 18.34 29,259 +0.07(+0.38%)
Oct 23, 2024 18.29 18.29 18.24 18.27 46,055 -0.05(-0.27%)
Oct 22, 2024 18.34 18.35 18.30 18.32 61,517 -0.04(-0.22%)
Oct 21, 2024 18.43 18.43 18.34 18.36 94,445 -0.08(-0.43%)
Oct 18, 2024 18.43 18.47 18.41 18.44 72,790 +0.08(+0.44%)
Oct 17, 2024 18.38 18.39 18.36 18.36 180,356 -0.06(-0.33%)
Oct 16, 2024 18.44 18.49 18.41 18.42 38,440 -0.05(-0.27%)
Oct 15, 2024 18.50 18.52 18.46 18.47 82,506 -0.02(-0.11%)
Oct 14, 2024 18.52 18.52 18.47 18.49 28,731 -0.06(-0.30%)
Oct 11, 2024 18.50 18.56 18.50 18.55 38,975 +0.02(+0.08%)
Oct 10, 2024 18.52 18.56 18.48 18.53 23,186 +0.00(+0.00%)
Oct 09, 2024 18.56 18.58 18.53 18.53 51,886 -0.08(-0.43%)
Oct 08, 2024 18.62 18.63 18.58 18.61 41,875 +0.01(+0.05%)
Oct 07, 2024 18.61 18.64 18.59 18.60 61,413 +0.00(+0.00%)
Oct 04, 2024 18.58 18.62 18.57 18.60 130,881 -0.10(-0.56%)
Oct 03, 2024 18.73 18.73 18.68 18.70 69,130 -0.06(-0.29%)
Oct 02, 2024 18.83 18.83 18.76 18.76 130,510 -0.08(-0.42%)
Oct 01, 2024 18.84 18.88 18.82 18.84 112,012 -0.10(-0.53%)
Sep 30, 2024 19.01 19.01 18.90 18.94 159,722 -0.09(-0.47%)
Sep 27, 2024 19.04 19.04 18.98 19.03 70,322 +0.05(+0.26%)
Sep 26, 2024 18.97 18.99 18.90 18.98 342,883 +0.06(+0.32%)
Sep 25, 2024 19.01 19.02 18.89 18.92 87,811 -0.08(-0.42%)
Sep 24, 2024 18.90 19.00 18.90 19.00 109,531 +0.11(+0.56%)
Sep 23, 2024 18.92 18.92 18.89 18.89 58,620 -0.04(-0.18%)
Sep 20, 2024 18.95 18.95 18.88 18.93 93,125 +0.01(+0.05%)
Sep 19, 2024 18.91 18.96 18.86 18.92 116,688 +0.06(+0.32%)
Sep 18, 2024 18.93 19.01 18.84 18.86 116,337 +0.00(+0.00%)
Sep 17, 2024 18.91 18.91 18.86 18.86 86,735 -0.07(-0.37%)
Sep 16, 2024 18.94 18.94 18.90 18.93 91,210 +0.07(+0.37%)
Sep 13, 2024 18.91 18.91 18.84 18.86 76,860 +0.03(+0.16%)
Sep 12, 2024 18.75 18.83 18.75 18.83 86,953 +0.08(+0.43%)
Sep 11, 2024 18.75 18.75 18.73 18.75 33,064 -0.01(-0.05%)
Sep 10, 2024 18.75 18.76 18.72 18.76 53,438 -0.01(-0.05%)
Sep 09, 2024 18.78 18.79 18.75 18.77 108,917 -0.08(-0.42%)
Sep 06, 2024 18.84 18.89 18.79 18.85 97,690 +0.01(+0.05%)
Sep 05, 2024 18.84 18.84 18.79 18.84 80,181 +0.06(+0.32%)
Sep 04, 2024 18.74 18.81 18.73 18.78 89,419 +0.06(+0.32%)
Sep 03, 2024 18.74 18.75 18.69 18.72 67,281 -0.01(-0.05%)
Aug 30, 2024 18.73 18.79 18.70 18.73 64,928 -0.02(-0.11%)
Aug 29, 2024 18.77 18.79 18.73 18.75 43,607 -0.05(-0.27%)
Aug 28, 2024 18.83 18.84 18.80 18.80 31,860 -0.12(-0.63%)
Aug 27, 2024 18.88 18.92 18.85 18.92 34,686 +0.08(+0.42%)
Aug 26, 2024 18.85 18.88 18.84 18.84 53,573 -0.03(-0.16%)
Aug 23, 2024 18.73 18.90 18.73 18.87 158,383 +0.14(+0.75%)
Aug 22, 2024 18.78 18.78 18.71 18.73 44,897 -0.06(-0.32%)
Aug 21, 2024 18.72 18.84 18.72 18.79 160,141 +0.03(+0.16%)
Aug 20, 2024 18.73 18.76 18.70 18.76 41,940 +0.07(+0.37%)
Aug 19, 2024 18.62 18.70 18.61 18.69 58,822 +0.09(+0.48%)
Aug 16, 2024 18.50 18.62 18.50 18.60 33,138 +0.11(+0.59%)
Aug 15, 2024 18.47 18.50 18.43 18.49 48,010 -0.07(-0.38%)
Aug 14, 2024 18.59 18.61 18.52 18.56 35,980 -0.02(-0.11%)
Aug 13, 2024 18.47 18.58 18.47 18.58 47,571 +0.13(+0.70%)
Aug 12, 2024 18.40 18.46 18.40 18.45 27,096 -0.01(-0.05%)
Aug 09, 2024 18.48 18.48 18.43 18.46 30,448 +0.03(+0.16%)
Aug 08, 2024 18.38 18.45 18.35 18.43 26,200 -0.01(-0.05%)
Aug 07, 2024 18.43 18.45 18.41 18.44 40,534 -0.03(-0.14%)
Aug 06, 2024 18.47 18.49 18.45 18.47 35,889 -0.06(-0.35%)
Aug 05, 2024 18.60 18.62 18.48 18.53 150,432 +0.11(+0.60%)
Aug 02, 2024 18.38 18.48 18.38 18.42 180,578 +0.20(+1.10%)
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.