UDN - Invesco DB US Dollar Index Bearish Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201920.5720.6220.5720.6020.6037,894
Oct 22, 201920.6120.6620.6020.6020.6022,800
Oct 21, 201920.6720.6720.6220.6420.64119,400
Oct 18, 201920.6220.6620.6020.6620.6647,600
Oct 17, 201920.5820.6020.5620.5920.5958,400
Oct 16, 201920.4320.5320.4320.4820.4873,900
Oct 15, 201920.3420.4320.3420.4020.4016,100
Oct 14, 201920.4220.4220.3620.3820.3811,800
Oct 11, 201920.4220.4520.4120.4220.4243,600
Oct 10, 201920.2920.3620.2920.3520.3574,600
Oct 09, 201920.2620.2820.2520.2520.255,700
Oct 08, 201920.2620.2720.2320.2520.2518,400
Oct 07, 201920.3520.3520.2720.3020.3011,500
Oct 04, 201920.3320.3320.2920.3320.339,900
Oct 03, 201920.2920.3520.2820.3120.3135,700
Oct 02, 201920.2620.2820.2420.2820.2880,500
Oct 01, 201920.1720.2620.1520.2520.2549,900
Sep 30, 201920.2120.2220.1920.2020.2018,200
Sep 27, 201920.2620.2720.2520.2520.259,900
Sep 26, 201920.2720.3120.2320.2320.2313,100
Sep 25, 201920.3220.3320.2720.2920.2913,000
Sep 24, 201920.3620.4320.3620.4320.4312,200
Sep 23, 201920.3520.3720.3220.3720.3721,000
Sep 20, 201920.3720.3920.3520.3820.3810,000
Sep 19, 201920.4420.4420.4020.4120.4123,500
Sep 18, 201920.3820.4320.3520.4120.4119,400
Sep 17, 201920.3920.4520.3920.4420.4412,200
Sep 16, 201920.3720.4020.3520.3720.3720,000
Sep 13, 201920.4520.4620.4320.4520.4529,600
Sep 12, 201920.3320.4120.3020.4020.4044,000
Sep 11, 201920.3520.3720.3320.3520.355,600
Sep 10, 201920.4320.4520.4120.4120.412,400
Sep 09, 201920.4420.4720.4420.4420.4428,700
Sep 06, 201920.4120.4620.4020.4020.4045,700
Sep 05, 201920.4820.4820.3920.4120.4113,800
Sep 04, 201920.3920.4120.3520.4120.4121,900
Sep 03, 201920.2620.2920.2220.2720.27113,000
Aug 30, 201920.3720.4120.2820.3420.3427,900
Aug 29, 201920.4120.4420.3820.3920.3937,000
Aug 28, 201920.4820.4820.4320.4420.448,700
Aug 27, 201920.5020.5320.4820.5120.514,500
Aug 26, 201920.4920.5220.4820.4820.4814,700
Aug 23, 201920.4420.5920.4020.5820.5842,500
Aug 22, 201920.4320.4820.4320.4520.4514,400
Aug 21, 201920.4520.4820.4320.4420.4428,700
Aug 20, 201920.4420.4820.4320.4820.4811,000
Aug 19, 201920.4920.4920.4220.4220.4282,200
Aug 16, 201920.4620.4820.4520.4720.476,700
Aug 15, 201920.5020.5320.4620.4820.4811,100
Aug 14, 201920.5320.5520.5020.5020.5012,300
Aug 13, 201920.6420.6620.5520.5520.5515,000
Aug 12, 201920.6420.6620.6320.6420.6419,000
Aug 09, 201920.5920.6420.5920.6120.6111,300
Aug 08, 201920.5920.6420.5920.6020.604,200
Aug 07, 201920.6120.6520.5820.5820.5816,500
Aug 06, 201920.6020.6120.5720.6020.6018,500
Aug 05, 201920.6020.6420.5620.6320.6386,500
Aug 02, 201920.4520.4920.4420.4820.4816,100
Aug 01, 201920.3220.4720.3220.4320.4373,900
Jul 31, 201920.5320.5320.3720.3820.3845,200
Jul 30, 201920.4620.5020.4620.4920.498,000
Jul 29, 201920.5220.5220.4820.5120.5114,800
Jul 26, 201920.5720.5720.4920.5120.5152,700
Jul 25, 201920.6220.6320.5520.5520.557,900
Jul 24, 201920.5820.6220.5820.5820.5827,900
Jul 23, 201920.5820.6220.5820.5820.5834,600
Jul 22, 201920.6820.7020.6820.6820.687,900
Jul 19, 201920.7120.7420.6920.7120.7116,500
Jul 18, 201920.7220.8220.7020.8220.8233,900
Jul 17, 201920.6820.7220.6820.7120.7120,100
Jul 16, 201920.6920.7020.6620.6620.6611,900
Jul 15, 201920.7920.8020.7520.7720.7756,300
Jul 12, 201920.7420.8020.7320.8020.8073,300
Jul 11, 201920.7520.7520.7120.7320.7315,800
Jul 10, 201920.6820.7420.6720.7120.7120,400
Jul 09, 201920.6420.6520.6320.6420.6446,200
Jul 08, 201920.6420.6720.6420.6420.6428,300
Jul 05, 201920.6920.7020.6620.7020.7077,600
Jul 03, 201920.8520.8520.7820.7920.7980,400
Jul 02, 201920.8020.8320.8020.8020.8011,200
Jul 01, 201920.9020.9020.7820.8020.8024,600
Jun 28, 201920.9420.9720.9120.9420.9421,100
Jun 27, 201920.9220.9420.9120.9420.9438,800
Jun 26, 201920.9120.9620.9120.9320.9365,200
Jun 25, 201920.9621.0320.9120.9420.9439,800
Jun 24, 201920.9420.9820.9320.9720.9794,000
Jun 21, 201920.8620.9520.8420.9320.93184,900
Jun 20, 201920.8220.8320.8020.8320.8348,400
Jun 19, 201920.6420.7420.6420.7120.7113,000
Jun 18, 201920.6220.6520.5420.6220.6235,800
Jun 17, 201920.6720.7020.6020.6220.6214,400
Jun 14, 201920.6920.6920.6020.6320.6322,100
Jun 13, 201920.7520.7520.7320.7320.7317,600
Jun 12, 201920.8120.8120.7520.7520.7547,000
Jun 11, 201920.8220.8320.8020.8220.8236,600
Jun 10, 201920.8420.8420.7820.8220.8270,500
Jun 07, 201920.8320.8620.8120.8520.8554,100
Jun 06, 201920.7420.7820.7120.7320.7316,500
Jun 05, 201920.7720.7720.6720.6720.6792,000
Jun 04, 201920.7020.7420.6820.7420.7444,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...