DX-Y.NYB - US Dollar/USDX - Index - Cash
ICE Futures - ICE Futures Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2023 | 104.12 | 104.30 | 103.66 | 104.09 | 104.09 | - |
| Jun 06, 2023 | 104.01 | 104.37 | 103.82 | 104.13 | 104.13 | - |
| Jun 05, 2023 | 104.04 | 104.40 | 103.93 | 104.00 | 104.00 | - |
| Jun 04, 2023 | - | - | - | - | - | - |
| Jun 02, 2023 | 103.56 | 104.09 | 103.38 | 104.02 | 104.02 | - |
| Jun 01, 2023 | 104.15 | 104.50 | 103.50 | 103.56 | 103.56 | - |
| May 31, 2023 | 104.05 | 104.70 | 104.01 | 104.32 | 104.32 | - |
| May 30, 2023 | 104.30 | 104.53 | 103.88 | 104.17 | 104.17 | - |
| May 29, 2023 | - | - | - | - | - | - |
| May 28, 2023 | - | - | - | - | - | - |
| May 26, 2023 | 104.23 | 104.42 | 103.85 | 104.21 | 104.21 | - |
| May 25, 2023 | 103.86 | 104.31 | 103.84 | 104.21 | 104.21 | - |
| May 24, 2023 | 103.54 | 103.91 | 103.35 | 103.89 | 103.89 | - |
| May 23, 2023 | 103.27 | 103.65 | 103.16 | 103.49 | 103.49 | - |
| May 22, 2023 | 103.19 | 103.37 | 102.96 | 103.20 | 103.20 | - |
| May 21, 2023 | - | - | - | - | - | - |
| May 19, 2023 | 103.51 | 103.62 | 103.00 | 103.20 | 103.20 | - |
| May 18, 2023 | 102.91 | 103.62 | 102.80 | 103.58 | 103.58 | - |
| May 17, 2023 | 102.61 | 103.11 | 102.54 | 102.88 | 102.88 | - |
| May 16, 2023 | 102.43 | 102.69 | 102.20 | 102.56 | 102.56 | - |
| May 15, 2023 | 102.71 | 102.75 | 102.38 | 102.43 | 102.43 | - |
| May 14, 2023 | - | - | - | - | - | - |
| May 12, 2023 | 102.10 | 102.71 | 101.94 | 102.68 | 102.68 | - |
| May 11, 2023 | 101.41 | 102.15 | 101.30 | 102.06 | 102.06 | - |
| May 10, 2023 | 101.62 | 101.81 | 101.22 | 101.48 | 101.48 | - |
| May 09, 2023 | 101.40 | 101.84 | 101.36 | 101.61 | 101.61 | - |
| May 08, 2023 | 101.28 | 101.42 | 101.04 | 101.37 | 101.37 | - |
| May 07, 2023 | - | - | - | - | - | - |
| May 05, 2023 | 101.34 | 101.78 | 101.12 | 101.21 | 101.21 | - |
| May 04, 2023 | 101.20 | 101.64 | 101.03 | 101.40 | 101.40 | - |
| May 03, 2023 | 101.86 | 101.92 | 101.07 | 101.34 | 101.34 | - |
| May 02, 2023 | 102.15 | 102.40 | 101.88 | 101.96 | 101.96 | - |
| May 01, 2023 | 101.67 | 102.19 | 101.62 | 102.15 | 102.15 | - |
| Apr 30, 2023 | - | - | - | - | - | - |
| Apr 28, 2023 | 101.47 | 102.17 | 101.42 | 101.67 | 101.67 | - |
| Apr 27, 2023 | 101.40 | 101.80 | 101.28 | 101.50 | 101.50 | - |
| Apr 26, 2023 | 101.82 | 101.89 | 101.01 | 101.47 | 101.47 | - |
| Apr 25, 2023 | 101.26 | 101.95 | 101.20 | 101.86 | 101.86 | - |
| Apr 24, 2023 | 101.72 | 101.91 | 101.33 | 101.35 | 101.35 | - |
| Apr 23, 2023 | - | - | - | - | - | - |
| Apr 21, 2023 | 101.80 | 102.12 | 101.65 | 101.82 | 101.82 | - |
| Apr 20, 2023 | 101.99 | 102.13 | 101.63 | 101.84 | 101.84 | - |
| Apr 19, 2023 | 101.71 | 102.23 | 101.66 | 101.97 | 101.97 | - |
| Apr 18, 2023 | 102.10 | 102.14 | 101.64 | 101.75 | 101.75 | - |
| Apr 17, 2023 | 101.58 | 102.23 | 101.53 | 102.10 | 102.10 | - |
| Apr 16, 2023 | - | - | - | - | - | - |
| Apr 14, 2023 | 101.00 | 101.75 | 100.79 | 101.55 | 101.55 | - |
| Apr 13, 2023 | 101.47 | 101.60 | 100.85 | 101.01 | 101.01 | - |
| Apr 12, 2023 | 102.13 | 102.16 | 101.45 | 101.50 | 101.50 | - |
| Apr 11, 2023 | 102.52 | 102.52 | 102.01 | 102.20 | 102.20 | - |
| Apr 10, 2023 | 102.10 | 102.81 | 101.99 | 102.58 | 102.58 | - |
| Apr 09, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 101.83 | 102.14 | 101.76 | 101.82 | 101.82 | - |
| Apr 05, 2023 | 101.52 | 101.99 | 101.42 | 101.85 | 101.85 | - |
| Apr 04, 2023 | 102.01 | 102.28 | 101.46 | 101.59 | 101.59 | - |
| Apr 03, 2023 | 102.59 | 103.06 | 101.98 | 102.09 | 102.09 | - |
| Apr 02, 2023 | - | - | - | - | - | - |
| Mar 31, 2023 | 102.20 | 102.63 | 102.05 | 102.51 | 102.51 | - |
| Mar 30, 2023 | 102.62 | 102.78 | 102.07 | 102.14 | 102.14 | - |
| Mar 29, 2023 | 102.49 | 102.79 | 102.37 | 102.64 | 102.64 | - |
| Mar 28, 2023 | 102.75 | 102.76 | 102.38 | 102.43 | 102.43 | - |
| Mar 27, 2023 | 103.12 | 103.23 | 102.83 | 102.86 | 102.86 | - |
| Mar 26, 2023 | - | - | - | - | - | - |
| Mar 24, 2023 | 102.60 | 103.36 | 102.50 | 103.12 | 103.12 | - |
| Mar 23, 2023 | 102.50 | 102.64 | 101.92 | 102.53 | 102.53 | - |
| Mar 22, 2023 | 103.20 | 103.27 | 102.07 | 102.35 | 102.35 | - |
| Mar 21, 2023 | 103.31 | 103.52 | 103.00 | 103.26 | 103.26 | - |
| Mar 20, 2023 | 103.86 | 103.96 | 103.28 | 103.28 | 103.28 | - |
| Mar 19, 2023 | - | - | - | - | - | - |
| Mar 17, 2023 | 104.41 | 104.45 | 103.69 | 103.71 | 103.71 | - |
| Mar 16, 2023 | 104.62 | 104.74 | 104.20 | 104.42 | 104.42 | - |
| Mar 15, 2023 | 103.74 | 105.10 | 103.44 | 104.65 | 104.65 | - |
| Mar 14, 2023 | 103.67 | 104.05 | 103.50 | 103.60 | 103.60 | - |
| Mar 13, 2023 | 104.39 | 104.39 | 103.48 | 103.60 | 103.60 | - |
| Mar 12, 2023 | - | - | - | - | - | - |
| Mar 10, 2023 | 105.13 | 105.35 | 104.04 | 104.58 | 104.58 | - |
| Mar 09, 2023 | 105.62 | 105.73 | 105.15 | 105.31 | 105.31 | - |
| Mar 08, 2023 | 105.67 | 105.88 | 105.37 | 105.66 | 105.66 | - |
| Mar 07, 2023 | 104.30 | 105.65 | 104.12 | 105.62 | 105.62 | - |
| Mar 06, 2023 | 104.53 | 104.69 | 104.16 | 104.35 | 104.35 | - |
| Mar 05, 2023 | - | - | - | - | - | - |
| Mar 03, 2023 | 104.94 | 105.00 | 104.49 | 104.52 | 104.52 | - |
| Mar 02, 2023 | 104.39 | 105.18 | 104.39 | 105.03 | 105.03 | - |
| Mar 01, 2023 | 105.04 | 105.09 | 104.09 | 104.48 | 104.48 | - |
| Feb 28, 2023 | 104.63 | 105.00 | 104.42 | 104.87 | 104.87 | - |
| Feb 27, 2023 | 105.26 | 105.36 | 104.55 | 104.67 | 104.67 | - |
| Feb 26, 2023 | - | - | - | - | - | - |
| Feb 24, 2023 | 104.56 | 105.32 | 104.42 | 105.21 | 105.21 | - |
| Feb 23, 2023 | 104.50 | 104.78 | 104.31 | 104.60 | 104.60 | - |
| Feb 22, 2023 | 104.13 | 104.60 | 104.01 | 104.59 | 104.59 | - |
| Feb 21, 2023 | 103.91 | 104.26 | 103.77 | 104.18 | 104.18 | - |
| Feb 19, 2023 | - | - | - | - | - | - |
| Feb 17, 2023 | 104.20 | 104.67 | 103.84 | 103.86 | 103.86 | - |
| Feb 16, 2023 | 103.88 | 104.23 | 103.53 | 103.86 | 103.86 | - |
| Feb 15, 2023 | 103.21 | 104.11 | 103.16 | 103.92 | 103.92 | - |
| Feb 14, 2023 | 103.22 | 103.52 | 102.59 | 103.23 | 103.23 | - |
| Feb 13, 2023 | 103.58 | 103.84 | 103.24 | 103.35 | 103.35 | - |
| Feb 12, 2023 | - | - | - | - | - | - |
| Feb 10, 2023 | 103.26 | 103.68 | 102.90 | 103.63 | 103.63 | - |
| Feb 09, 2023 | 103.43 | 103.55 | 102.64 | 103.22 | 103.22 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.