Skip to main content

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

18.23 +0.04 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 18.20 18.24 18.20 18.23 28,116 +0.04(+0.19%)
Jul 11, 2024 18.15 18.20 18.15 18.19 46,495 +0.12(+0.69%)
Jul 10, 2024 18.08 18.08 18.04 18.07 16,260 +0.03(+0.17%)
Jul 09, 2024 18.02 18.06 18.02 18.04 10,330 -0.03(-0.14%)
Jul 08, 2024 18.07 18.10 18.06 18.06 21,184 -0.01(-0.08%)
Jul 05, 2024 18.10 18.10 18.03 18.07 57,725 +0.06(+0.36%)
Jul 03, 2024 17.96 18.03 17.96 18.01 95,764 +0.08(+0.45%)
Jul 02, 2024 17.94 17.94 17.90 17.93 17,587 +0.04(+0.20%)
Jul 01, 2024 17.94 17.94 17.89 17.89 19,920 +0.00(+0.00%)
Jun 28, 2024 17.93 17.93 17.88 17.89 20,496 +0.01(+0.08%)
Jun 27, 2024 17.95 17.95 17.88 17.88 41,141 +0.02(+0.12%)
Jun 26, 2024 17.83 17.88 17.82 17.86 184,783 -0.04(-0.22%)
Jun 25, 2024 17.92 17.94 17.90 17.90 17,128 -0.04(-0.22%)
Jun 24, 2024 17.94 17.97 17.93 17.94 24,132 +0.05(+0.25%)
Jun 21, 2024 17.90 17.91 17.88 17.89 9,268 -0.02(-0.11%)
Jun 20, 2024 17.98 17.98 17.91 17.91 30,290 -0.07(-0.36%)
Jun 18, 2024 17.97 18.00 17.97 17.98 9,799 +0.01(+0.06%)
Jun 17, 2024 17.93 17.97 17.93 17.97 37,028 +0.04(+0.22%)
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%)
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.