UDN - PowerShares DB US Dollar Bearish ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201822.9322.9722.9222.9522.9589,700
Feb 21, 201822.9522.9822.8722.8722.8754,200
Feb 20, 201822.9922.9922.9522.9622.9625,400
Feb 16, 201823.1323.1723.0923.1023.1084,400
Feb 15, 201823.1923.2423.1423.2423.2464,100
Feb 14, 201822.9323.1522.9223.1523.1550,800
Feb 13, 201822.9622.9922.9522.9722.9734,500
Feb 12, 201822.8222.8722.8222.8722.8743,200
Feb 09, 201822.8022.8222.7622.8022.8038,700
Feb 08, 201822.8822.8822.8022.8222.8232,600
Feb 07, 201822.9322.9422.8022.8222.82157,800
Feb 06, 201822.9023.0222.8922.9722.9767,400
Feb 05, 201823.0423.0422.9922.9922.9989,300
Feb 02, 201823.1223.1523.0423.1123.1198,000
Feb 01, 201823.1423.2423.1323.2423.2436,100
Jan 31, 201823.1623.1923.0723.1223.1223,000
Jan 30, 201823.1323.1623.0723.0923.0979,400
Jan 29, 201823.0523.0723.0023.0723.07110,600
Jan 26, 201823.1223.1723.1123.1123.1157,800
Jan 25, 201823.2123.2723.0123.0623.06279,600
Jan 24, 201823.0323.1123.0323.0923.09164,000
Jan 23, 201822.8622.9022.8422.8922.89100,100
Jan 22, 201822.8122.8322.7822.8322.83234,400
Jan 19, 201822.7922.8022.7622.7622.7625,300
Jan 18, 201822.7922.8122.7622.7822.78110,400
Jan 17, 201822.7722.8722.7522.7522.7590,600
Jan 16, 201822.7522.8422.7322.8222.8298,000
Jan 12, 201822.6122.7022.6022.7022.70141,800
Jan 11, 201822.4722.5022.4622.4822.4819,400
Jan 10, 201822.4122.4322.3622.3922.3943,400
Jan 09, 201822.3122.3422.3122.3422.3431,100
Jan 08, 201822.3822.3922.3622.3722.3760,900
Jan 05, 201822.4422.4722.4322.4522.4528,200
Jan 04, 201822.4722.5022.4622.4822.4837,800
Jan 03, 201822.4522.4522.4022.4122.4135,100
Jan 02, 201822.4822.5022.4522.5022.5019,500
Dec 29, 201722.3822.4422.3822.3822.3820,300
Dec 28, 201722.3222.3222.2922.3022.3046,100
Dec 27, 201722.3022.3022.2322.2422.2430,000
Dec 26, 201722.1822.2122.1822.2022.2012,300
Dec 22, 201722.1522.1722.1322.1622.167,800
Dec 21, 201722.1222.1922.1222.1922.199,900
Dec 20, 201722.1522.2022.1522.1622.1633,700
Dec 19, 201722.1122.1422.0822.1422.14122,800
Dec 18, 201722.1522.1622.0922.0922.09502,400
Dec 18, 20170.024 Dividend
Dec 15, 201722.1422.1422.0522.0522.0345,100
Dec 14, 201722.1522.1622.0922.1522.13122,300
Dec 13, 201722.0522.2022.0522.1722.15130,300
Dec 12, 201722.0122.0221.9822.0222.0037,400
Dec 11, 201722.0722.1122.0622.0622.0414,600
Dec 08, 201722.0522.0722.0322.0522.0370,300
Dec 07, 201722.1122.1522.0922.1022.0842,800
Dec 06, 201722.1722.1722.1322.1522.1377,100
Dec 05, 201722.1922.2122.1722.2122.1923,400
Dec 04, 201722.2222.2422.2122.2422.22145,900
Dec 01, 201722.2422.3822.2322.3122.29105,500
Nov 30, 201722.2522.3422.2522.2822.2617,300
Nov 29, 201722.2122.2622.2022.2222.2024,600
Nov 28, 201722.2722.2722.2222.2322.2176,200
Nov 27, 201722.4022.4022.3022.3122.2913,400
Nov 24, 201722.3322.3622.3322.3422.3211,400
Nov 22, 201722.1122.2322.1122.2322.2115,500
Nov 21, 201722.0322.0722.0322.0422.0242,900
Nov 20, 201722.0822.1022.0222.0222.00148,900
Nov 17, 201722.1122.1422.1022.1322.1112,000
Nov 16, 201722.0922.0922.0522.0622.0424,200
Nov 15, 201722.1222.1422.0822.0922.0764,000
Nov 14, 201722.0322.1022.0122.0822.0622,800
Nov 13, 201721.9221.9421.9021.9321.9156,700
Nov 10, 201721.9421.9821.9321.9521.9333,600
Nov 09, 201721.8521.9421.8521.9321.9113,800
Nov 08, 201721.8421.8521.8121.8321.8114,900
Nov 07, 201721.7921.8421.7721.8321.8112,000
Nov 06, 201721.7921.8721.7921.8621.8413,900
Nov 03, 201721.8821.8821.7921.8121.7910,500
Nov 02, 201721.8521.9321.8521.8721.8521,600
Nov 01, 201721.8921.8921.8521.8621.845,200
Oct 31, 201721.9021.9321.8921.9221.9013,900
Oct 30, 201721.8521.9321.8521.9321.9142,200
Oct 27, 201721.7921.8421.7621.8321.8191,800
Oct 26, 201722.0522.0521.8721.8821.86149,800
Oct 25, 201722.1222.1522.1122.1222.1024,400
Oct 24, 201722.0822.1022.0622.0822.0618,900
Oct 23, 201722.0522.1022.0522.1022.0898,200
Oct 20, 201722.1622.1622.1122.1222.1038,400
Oct 19, 201722.2522.2822.2322.2622.2447,100
Oct 18, 201722.1422.2122.1422.2022.1863,400
Oct 17, 201722.1522.1922.1322.1822.1641,600
Oct 16, 201722.2622.2722.2222.2322.2126,500
Oct 13, 201722.3622.3622.2722.2922.2732,200
Oct 12, 201722.2822.3022.2522.2822.2623,500
Oct 11, 201722.3022.3322.2822.3322.31119,600
Oct 10, 201722.2122.2722.2122.2522.23147,200
Oct 09, 201722.1122.1522.1122.1422.1253,500
Oct 06, 201722.0222.1022.0122.0922.07108,000
Oct 05, 201722.0922.1322.0622.0722.0522,800
Oct 04, 201722.2122.2222.1322.2022.1815,900
Oct 03, 201722.1322.1922.1322.1622.1421,800
Oct 02, 201722.2122.2122.1322.1522.1350,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...