UDN - Invesco DB US Dollar Index Bearish Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201920.6020.6320.5920.6220.6238,800
May 23, 201920.4620.5720.4620.5620.5653,900
May 22, 201920.5320.5420.5120.5120.5111,600
May 21, 201920.5320.5720.5220.5420.547,000
May 20, 201920.5620.5620.5520.5620.564,500
May 17, 201920.5520.5620.5420.5520.5514,400
May 16, 201920.6120.6120.5720.5820.5828,900
May 15, 201920.6120.6520.6120.6320.6341,800
May 14, 201920.6520.6620.6420.6520.6525,000
May 13, 201920.7420.7520.6820.6920.6931,200
May 10, 201920.7220.7220.6920.6920.695,600
May 09, 201920.6020.7020.6020.6620.6652,600
May 08, 201920.6420.6420.6120.6320.634,600
May 07, 201920.6020.6420.6020.6420.641,900
May 06, 201920.6220.6620.6120.6520.655,500
May 03, 201920.5420.6620.5420.6320.6335,500
May 02, 201920.6220.6220.5720.5720.577,000
May 01, 201920.6620.7220.6120.6220.6252,100
Apr 30, 201920.6520.6620.6220.6420.6432,300
Apr 29, 201920.5320.5820.5220.5820.5810,000
Apr 26, 201920.5220.5720.5220.5420.5430,100
Apr 25, 201920.4920.5320.4920.4920.4946,200
Apr 24, 201920.5920.6120.5120.5320.5356,800
Apr 23, 201920.6220.6320.6020.6320.6344,000
Apr 22, 201920.6820.7120.6820.7120.716,700
Apr 18, 201920.6920.7020.6620.6620.667,000
Apr 17, 201920.7820.7820.7620.7620.764,700
Apr 16, 201920.7720.7920.7520.7620.763,200
Apr 15, 201920.8120.8120.7820.7920.7921,600
Apr 12, 201920.7820.8220.7720.7820.7816,900
Apr 11, 201920.7320.7620.7220.7220.728,000
Apr 10, 201920.7420.8020.7420.7920.7959,600
Apr 09, 201920.8020.8020.7620.7620.7659,200
Apr 08, 201920.7820.7820.7520.7520.7523,100
Apr 05, 201920.6920.7020.6620.6820.686,400
Apr 04, 201920.7020.7120.6920.7020.708,300
Apr 03, 201920.7420.7720.7320.7520.7510,800
Apr 02, 201920.6820.7120.6620.7020.705,800
Apr 01, 201920.7420.7520.7120.7120.7116,200
Mar 29, 201920.7520.7520.7020.7020.7040,800
Mar 28, 201920.7320.7420.7120.7120.7117,000
Mar 27, 201920.8120.8120.7820.8020.8018,300
Mar 26, 201920.8520.8620.8220.8220.8227,100
Mar 25, 201920.8720.9020.8720.8820.8830,100
Mar 22, 201920.8220.8720.8220.8420.8491,700
Mar 21, 201920.9620.9620.8620.9020.9061,900
Mar 20, 201920.9021.0620.8921.0421.0491,600
Mar 19, 201920.9220.9220.9020.9220.9225,600
Mar 18, 201920.9020.9020.8620.8920.8929,200
Mar 15, 201920.8720.8920.8620.8720.8730,700
Mar 14, 201920.8220.8420.8220.8220.8210,300
Mar 13, 201920.8220.9020.8220.8820.8811,000
Mar 12, 201920.7820.8120.7620.8020.8024,400
Mar 11, 201920.7120.7520.7120.7520.7526,300
Mar 08, 201920.7120.7220.6920.7120.7132,900
Mar 07, 201920.7220.7220.6220.6220.6280,300
Mar 06, 201920.8220.8220.8020.8120.8173,900
Mar 05, 201920.8220.8320.7920.8120.8119,400
Mar 04, 201920.8620.8720.8220.8620.8637,100
Mar 01, 201920.9220.9720.8720.8820.8826,300
Feb 28, 201920.9820.9820.9420.9520.9515,200
Feb 27, 201921.0021.0020.9620.9720.9715,900
Feb 26, 201920.9521.0120.9121.0021.0025,500
Feb 25, 201920.9220.9220.8820.9120.9122,200
Feb 22, 201920.8820.9020.8720.8820.8870,600
Feb 21, 201920.8920.9020.8620.8720.8715,900
Feb 20, 201920.8820.9420.8720.8820.8848,500
Feb 19, 201920.8320.9120.8320.9020.9049,200
Feb 15, 201920.7820.8220.7520.8220.8225,200
Feb 14, 201920.7720.7920.7420.7820.7846,600
Feb 13, 201920.7920.8220.7520.7520.7530,300
Feb 12, 201920.8420.8620.7920.8620.8626,100
Feb 11, 201920.7720.8220.7720.7720.7757,400
Feb 08, 201920.8820.9020.8720.8720.8711,400
Feb 07, 201920.9320.9320.8920.8920.8916,200
Feb 06, 201920.9520.9820.9220.9320.9315,200
Feb 05, 201921.0021.0420.9820.9820.9814,500
Feb 04, 201921.0821.0821.0421.0521.0516,000
Feb 01, 201921.1421.1521.0921.1121.1111,200
Jan 31, 201921.1921.1921.1021.1021.1040,200
Jan 30, 201921.0121.1821.0121.1421.1442,900
Jan 29, 201921.0521.0921.0521.0521.0516,600
Jan 28, 201921.0721.0921.0421.0721.0718,800
Jan 25, 201920.9621.0620.9621.0621.0644,900
Jan 24, 201920.9820.9820.8720.8920.8921,100
Jan 23, 201920.9521.0020.9521.0021.007,300
Jan 22, 201920.9420.9720.9120.9420.9438,200
Jan 18, 201920.9720.9720.9320.9320.9326,500
Jan 17, 201920.9621.0120.9620.9920.9934,800
Jan 16, 201920.9721.0220.9721.0021.0051,800
Jan 15, 201921.0721.0820.9621.0521.0575,300
Jan 14, 201921.1021.1221.0821.1021.1031,700
Jan 11, 201921.1421.1421.0721.0921.0932,200
Jan 10, 201921.1621.1721.1121.1121.1131,000
Jan 09, 201921.0721.2221.0721.2121.2176,900
Jan 08, 201921.0521.0721.0221.0721.0737,300
Jan 07, 201921.0821.1021.0621.0921.09121,900
Jan 04, 201920.9321.0120.8920.9920.9924,300
Jan 03, 201920.9220.9920.9020.9720.97167,900
Jan 02, 201920.8820.8820.8020.8420.8430,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...