U.S. Markets open in 2 hrs 10 mins

PowerShares DB US Dollar Bearish ETF (UDN)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.43-0.01 (-0.05%)
At close: 4:00PM EDT
People also watch
UUPFXAFXYFXFFXC
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201721.4621.4821.4021.4221.4225,800
Jun 23, 201721.4221.4621.4221.4421.4410,000
Jun 22, 201721.3821.3921.3721.3921.3934,900
Jun 21, 201721.3421.3821.3421.3821.3814,000
Jun 20, 201721.3621.3721.3221.3421.3417,200
Jun 19, 201721.4121.4321.3721.3921.3916,000
Jun 16, 201721.4421.4721.4321.4621.4613,800
Jun 15, 201721.4121.4121.3821.4021.4039,100
Jun 14, 201721.6021.6421.4821.5221.5222,900
Jun 13, 201721.5021.5221.4921.4921.4910,200
Jun 12, 201721.4921.4921.4621.4621.4624,800
Jun 09, 201721.4121.4521.3921.4521.4542,000
Jun 08, 201721.5321.5321.4821.5121.5122,100
Jun 07, 201721.5521.6021.5421.5821.5816,400
Jun 06, 201721.5921.6021.5721.5921.5919,900
Jun 05, 201721.5521.5521.5421.5521.554,500
Jun 02, 201721.5421.5821.5421.5721.5713,800
Jun 01, 201721.4721.4921.4521.4621.4618,300
May 31, 201721.5021.5321.4921.5121.5121,200
May 30, 201721.4521.4621.4321.4521.4534,500
May 26, 201721.4121.4421.4021.4221.4238,000
May 25, 201721.5021.5021.4621.4721.4711,400
May 24, 201721.4321.5021.4321.4921.4912,000
May 23, 201721.5321.5521.4421.4521.4536,500
May 22, 201721.5421.5621.5121.5221.5218,900
May 19, 201721.4621.5021.4521.4921.4921,700
May 18, 201721.4121.4221.3021.3621.3652,900
May 17, 201721.3621.4321.3421.4221.4239,000
May 16, 201721.2821.3021.2521.3021.30186,300
May 15, 201721.1621.1621.1221.1321.1316,900
May 12, 201721.0521.0721.0521.0721.0714,500
May 11, 201720.9621.0020.9620.9920.9915,800
May 10, 201721.0221.0220.9720.9920.997,700
May 09, 201721.0021.0220.9721.0021.0028,700
May 08, 201721.1421.1421.0921.1021.1033,300
May 05, 201721.1621.2121.1521.2121.2115,900
May 04, 201721.0821.1721.0821.1721.1712,400
May 03, 201721.0921.1021.0521.0521.0516,000
May 02, 201721.0921.1321.0921.1321.136,900
May 01, 201721.1321.1321.0921.1021.1012,700
Apr 28, 201721.1121.1121.1021.1021.108,900
Apr 27, 201721.0821.1021.0421.1021.1075,400
Apr 26, 201721.0721.1221.0621.1121.1139,300
Apr 25, 201721.1021.1821.1021.1621.1626,000
Apr 24, 201721.1021.1221.0821.1121.1118,300
Apr 21, 201720.9320.9320.9020.9220.9222,100
Apr 20, 201721.0021.0120.9420.9420.9441,700
Apr 19, 201720.9620.9620.9320.9520.9525,000
Apr 18, 201720.9621.0120.9321.0021.0027,400
Apr 17, 201720.8520.8920.8320.8420.848,100
Apr 13, 201720.8120.8220.7820.7920.7916,100
Apr 12, 201720.7720.8620.7520.8620.8612,400
Apr 11, 201720.7320.7720.7320.7520.757,400
Apr 10, 201720.6620.7020.6620.6820.6811,800
Apr 07, 201720.7120.7320.6420.6620.6616,400
Apr 06, 201720.7920.7920.7620.7620.7610,900
Apr 05, 201720.7620.8120.6320.8120.8142,500
Apr 04, 201720.7820.8020.7620.8020.8012,600
Apr 03, 201720.7920.8220.7720.8020.8028,100
Mar 31, 201720.8220.8520.8020.8120.8116,900
Mar 30, 201720.9120.9120.8020.8020.8026,700
Mar 29, 201720.9120.9420.9020.9320.9320,300
Mar 28, 201721.1121.1120.9620.9820.9830,900
Mar 27, 201721.1521.1521.0821.0921.0933,600
Mar 24, 201720.9721.0220.9720.9820.9817,900
Mar 23, 201721.0021.0020.9620.9820.9825,400
Mar 22, 201720.9721.0220.9720.9920.9923,400
Mar 21, 201720.9621.0020.9620.9820.9845,200
Mar 20, 201720.8620.8820.8420.8620.8639,100
Mar 17, 201720.8520.8820.8420.8620.8630,100
Mar 16, 201720.8420.8720.8120.8720.8759,600
Mar 15, 201720.5720.7920.5720.7820.7844,400
Mar 14, 201720.5720.6120.5620.5620.5657,100
Mar 13, 201720.5320.6820.5320.6420.6429,100
Mar 10, 201720.5720.6820.5620.6720.6732,600
Mar 09, 201720.5220.5620.5020.5320.5319,100
Mar 08, 201720.5120.5120.4820.5020.5029,000
Mar 07, 201720.5520.5720.5320.5620.5610,500
Mar 06, 201720.6320.6320.5720.5820.5815,600
Mar 03, 201720.5420.6420.5220.6420.6411,900
Mar 02, 201720.4820.5120.4720.4820.4829,100
Mar 01, 201720.5420.6120.5220.5720.5718,300
Feb 28, 201720.7220.7520.6820.6920.6923,300
Feb 27, 201720.7220.7820.6820.6920.6917,800
Feb 24, 201720.7120.7420.6920.6920.6921,400
Feb 23, 201720.7120.7520.6920.7220.7242,300
Feb 22, 201720.6120.6820.5720.6820.6871,200
Feb 21, 201720.6320.6520.6020.6420.6437,000
Feb 17, 201720.8020.8120.7320.7320.7318,100
Feb 16, 201720.7820.8320.7820.8320.83105,600
Feb 15, 201720.6020.7120.5920.7120.7184,800
Feb 14, 201720.7320.7420.6520.6620.6668,200
Feb 13, 201720.7220.7320.6920.7220.7252,100
Feb 10, 201720.7120.7920.7120.7620.7633,800
Feb 09, 201720.8920.8920.7820.7920.7946,300
Feb 08, 201720.8720.9120.8420.8720.87150,800
Feb 07, 201720.8120.8920.7820.8520.8587,700
Feb 06, 201720.8920.9620.8720.9520.95184,500
Feb 03, 201720.9621.0020.9320.9720.97110,300
Feb 02, 201721.0421.0520.9520.9620.9635,000
*Close price adjusted for dividends and splits.
Loading more data...