Advertisement
U.S. markets closed

Invesco DB US Dollar Index Bearish Fund (UDN)

NYSEArca - NYSEArca Delayed Price. Currency in USD
17.99-0.03 (-0.17%)
At close: 04:00PM EDT
17.95 -0.04 (-0.22%)
After hours: 04:06PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202417.9818.0217.9817.9917.9913,100
Mar 27, 202417.9818.0217.9818.0218.0217,400
Mar 26, 202418.0218.0517.9817.9817.9820,300
Mar 25, 202418.0018.0518.0018.0518.0521,300
Mar 22, 202418.0518.0517.9817.9917.9951,900
Mar 21, 202418.1218.1218.0618.0618.0622,700
Mar 20, 202418.0518.1918.0218.1718.1729,700
Mar 19, 202418.0918.1018.0718.0918.0933,000
Mar 18, 202418.1618.1618.1218.1218.1237,000
Mar 15, 202418.1518.1818.1518.1618.1610,000
Mar 14, 202418.2418.2418.1318.1818.1839,300
Mar 13, 202418.2418.2918.2018.2518.2543,200
Mar 12, 202418.2318.2418.1818.2118.2118,800
Mar 11, 202418.2718.2918.2418.2718.2737,700
Mar 08, 202418.3418.3418.2718.2718.2729,400
Mar 07, 202418.2018.2618.1818.2618.2653,900
Mar 06, 202418.1518.2018.1018.1718.1761,000
Mar 05, 202418.0418.1218.0418.0918.0947,100
Mar 04, 202418.0418.0918.0418.0718.079,100
Mar 01, 202418.0018.0818.0018.0518.0545,200
Feb 29, 202418.0518.0718.0118.0118.01162,900
Feb 28, 202418.0018.0618.0018.0518.0518,300
Feb 27, 202418.0718.0818.0518.0518.0512,300
Feb 26, 202418.0418.0918.0418.0918.0915,800
Feb 23, 202418.0318.0518.0218.0218.0228,900
Feb 22, 202418.0518.0518.0018.0318.0328,000
Feb 21, 202418.0418.0418.0018.0318.0326,400
Feb 20, 202418.0218.0518.0118.0218.0236,400
Feb 16, 202417.9017.9817.9017.9517.9516,100
Feb 15, 202417.9217.9717.9217.9617.9625,000
Feb 14, 202417.8717.8917.8617.8917.8918,200
Feb 13, 202417.8917.8917.8417.8417.8424,800
Feb 12, 202417.9518.0117.9517.9917.9928,700
Feb 09, 202417.9518.0017.9517.9617.9629,800
Feb 08, 202417.9617.9817.9417.9717.9716,500
Feb 07, 202418.0318.0317.9818.0118.0120,300
Feb 06, 202417.9517.9917.9217.9917.9932,600
Feb 05, 202417.9517.9517.8917.9317.9336,600
Feb 02, 202418.0718.0717.9918.0018.0096,300
Feb 01, 202418.1118.1818.0718.1618.1663,300
Jan 31, 202418.1418.1818.0518.0718.0758,300
Jan 30, 202418.1018.1118.0718.1118.1132,300
Jan 29, 202418.0218.0818.0218.0718.0723,800
Jan 26, 202418.0818.1218.0718.0718.0737,900
Jan 25, 202418.0718.0918.0418.0618.0645,000
Jan 24, 202418.1918.2018.1018.1018.1041,300
Jan 23, 202418.0518.0718.0218.0418.0456,700
Jan 22, 202418.1218.1418.0918.1018.1040,700
Jan 19, 202418.0518.1118.0518.1018.1046,600
Jan 18, 202418.0818.0818.0518.0618.0621,000
Jan 17, 202418.1018.1018.0318.1018.1052,900
Jan 16, 202418.0918.1418.0818.0818.08134,800
Jan 12, 202418.3318.3318.2418.2418.2442,100
Jan 11, 202418.2118.2818.2018.2618.2672,100
Jan 10, 202418.2018.2718.2018.2618.2627,600
Jan 09, 202418.2718.2718.2118.2318.2328,100
Jan 08, 202418.2718.3118.2618.2718.2750,500
Jan 05, 202418.2718.3318.2218.2518.2564,300
Jan 04, 202418.2218.2718.2218.2218.2274,100
Jan 03, 202418.2118.2418.1918.2418.2457,600
Jan 02, 202418.3218.3218.2718.2918.29225,600
Dec 29, 202318.4018.4818.4018.4318.4377,600
Dec 28, 202318.4918.5218.4218.4318.4339,500
Dec 27, 202318.4718.5118.4318.5118.51102,600
Dec 26, 202318.4118.4318.3618.4318.4374,600
Dec 22, 202318.4218.4318.3418.3518.3556,400
Dec 21, 202318.3018.3418.2818.3418.3443,600
Dec 20, 202318.2918.2918.2018.2018.2081,700
Dec 19, 202318.2818.2918.2418.2718.2790,500
Dec 18, 202318.2318.2718.1818.1818.18145,400
Dec 18, 20230.961 Dividend
Dec 15, 202319.2319.2319.1319.1618.2092,300
Dec 14, 202319.2019.3019.1519.2618.29353,000
Dec 13, 202318.9519.1318.9019.0918.1396,900
Dec 12, 202318.8818.9218.8718.9217.9727,800
Dec 11, 202318.8818.8818.8318.8617.9146,400
Dec 08, 202318.8718.9318.8418.8817.93131,500
Dec 07, 202318.9318.9818.8818.9518.0046,300
Dec 06, 202318.8618.8918.8218.8217.8858,000
Dec 05, 202318.8918.9418.8518.8617.9160,900
Dec 04, 202318.9018.9518.9018.9117.9654,200
Dec 01, 202318.9019.0318.8919.0318.08274,600
Nov 30, 202319.0019.0018.9318.9518.0068,900
Nov 29, 202319.1019.1019.0419.0518.0986,000
Nov 28, 202319.0719.1019.0319.0918.13102,900
Nov 27, 202318.9919.0018.9519.0018.0557,200
Nov 24, 202318.9118.9618.9118.9618.0125,900
Nov 22, 202318.8918.8918.8118.8617.9167,600
Nov 21, 202318.9718.9918.9018.9217.9778,200
Nov 20, 202318.9118.9618.9018.9518.00160,900
Nov 17, 202318.8218.8818.8118.8717.9287,300
Nov 16, 202318.7918.8218.7618.7717.8336,100
Nov 15, 202318.7618.8018.7518.7517.8154,000
Nov 14, 202318.7018.8418.6918.8317.89114,100
Nov 13, 202318.5018.5518.5018.5317.6050,900
Nov 10, 202318.4918.5118.4818.5017.5749,100
Nov 09, 202318.5618.5818.4718.4817.5574,200
Nov 08, 202318.5118.5718.5118.5417.6173,200
Nov 07, 202318.5518.5718.5118.5617.6379,400
Nov 06, 202318.6218.6518.5918.5917.66176,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...