Skip to main content

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

17.93 -0.05 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 17.91 17.95 17.88 17.93 113,530 -0.05(-0.25%)
Jun 13, 2024 18.05 18.05 17.97 17.98 31,580 -0.06(-0.35%)
Jun 12, 2024 18.17 18.17 18.03 18.04 32,972 +0.06(+0.32%)
Jun 11, 2024 17.96 17.99 17.95 17.98 15,231 -0.03(-0.14%)
Jun 10, 2024 17.98 18.01 17.94 18.00 44,021 -0.03(-0.17%)
Jun 07, 2024 18.06 18.07 18.03 18.04 50,488 -0.13(-0.69%)
Jun 06, 2024 18.18 18.18 18.14 18.16 11,303 +0.01(+0.06%)
Jun 05, 2024 18.16 18.16 18.11 18.15 21,788 -0.01(-0.06%)
Jun 04, 2024 18.18 18.18 18.14 18.16 19,401 -0.02(-0.11%)
Jun 03, 2024 18.10 18.18 18.08 18.18 37,704 +0.13(+0.71%)
May 31, 2024 18.10 18.10 18.05 18.05 75,357 +0.01(+0.07%)
May 30, 2024 18.03 18.05 18.03 18.04 23,447 +0.05(+0.27%)
May 29, 2024 18.03 18.03 17.96 17.99 25,991 -0.08(-0.42%)
May 28, 2024 18.07 18.11 18.06 18.07 24,071 +0.04(+0.19%)
May 24, 2024 18.02 18.05 18.02 18.03 17,173 +0.05(+0.29%)
May 23, 2024 18.01 18.04 17.96 17.98 13,552 -0.02(-0.12%)
May 22, 2024 18.04 18.04 17.98 18.00 14,819 -0.05(-0.28%)
May 21, 2024 18.05 18.05 18.04 18.05 16,081 +0.00(+0.00%)
May 20, 2024 18.07 18.07 18.05 18.05 14,371 -0.02(-0.11%)
May 17, 2024 18.05 18.08 18.04 18.07 38,509 -0.00(-0.03%)
May 16, 2024 18.07 18.08 18.04 18.07 19,606 -0.00(-0.03%)
May 15, 2024 18.03 18.09 18.00 18.08 54,711 +0.10(+0.56%)
May 14, 2024 17.95 17.98 17.95 17.98 15,748 +0.05(+0.28%)
May 13, 2024 17.95 17.96 17.91 17.93 107,474 +0.03(+0.17%)
May 10, 2024 17.90 17.96 17.89 17.90 27,897 -0.01(-0.06%)
May 09, 2024 17.87 17.93 17.87 17.91 33,875 +0.04(+0.24%)
May 08, 2024 17.85 17.88 17.84 17.87 10,339 -0.02(-0.12%)
May 07, 2024 17.97 17.97 17.88 17.89 33,320 -0.06(-0.34%)
May 06, 2024 17.99 17.99 17.92 17.95 124,801 +0.00(+0.00%)
May 03, 2024 17.99 18.00 17.92 17.95 18,267 +0.08(+0.45%)
May 02, 2024 17.78 17.89 17.78 17.87 12,422 +0.12(+0.70%)
May 01, 2024 17.69 17.81 17.69 17.75 10,827 +0.04(+0.20%)
Apr 30, 2024 17.78 17.78 17.71 17.71 21,504 -0.11(-0.62%)
Apr 29, 2024 17.77 17.86 17.77 17.82 12,675 +0.07(+0.39%)
Apr 26, 2024 17.82 17.82 17.73 17.75 14,013 -0.11(-0.62%)
Apr 25, 2024 17.78 17.86 17.78 17.86 11,965 +0.05(+0.28%)
Apr 24, 2024 17.83 17.83 17.77 17.81 39,568 +0.00(+0.00%)
Apr 23, 2024 17.75 17.82 17.75 17.81 11,217 +0.10(+0.56%)
Apr 22, 2024 17.68 17.74 17.68 17.71 32,409 -0.01(-0.06%)
Apr 19, 2024 17.77 17.77 17.71 17.72 12,598 +0.01(+0.06%)
Apr 18, 2024 17.75 17.75 17.71 17.71 19,281 -0.04(-0.23%)
Apr 17, 2024 17.69 17.76 17.69 17.75 26,796 +0.10(+0.57%)
Apr 16, 2024 17.69 17.71 17.65 17.65 32,732 -0.05(-0.30%)
Apr 15, 2024 17.75 17.75 17.70 17.70 66,130 -0.04(-0.21%)
Apr 12, 2024 17.78 17.78 17.71 17.74 56,774 -0.13(-0.73%)
Apr 11, 2024 17.88 17.90 17.82 17.87 36,386 -0.02(-0.11%)
Apr 10, 2024 17.97 17.97 17.86 17.89 48,144 -0.18(-0.97%)
Apr 09, 2024 18.07 18.11 18.05 18.07 22,376 -0.00(-0.00%)
Apr 08, 2024 18.01 18.07 18.01 18.07 21,235 +0.03(+0.14%)
Apr 05, 2024 18.01 18.05 17.97 18.04 72,818 +0.00(+0.02%)
Apr 04, 2024 18.05 18.09 18.03 18.04 49,122 -0.00(-0.02%)
Apr 03, 2024 17.92 18.04 17.92 18.04 59,476 +0.13(+0.72%)
Apr 02, 2024 17.90 17.95 17.89 17.91 168,904 +0.01(+0.05%)
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.