Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Invesco DB USD Index Bearish ETF (UDN)

17.76
-0.06 (-0.34%)
NYSE · Last Trade: Oct 5th, 11:14 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco DB USD Index Bearish ETF (UDN)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202617.8117.8617.8017.8237,96417.82
10/01/202617.8417.8417.7617.7851,32217.78
9/30/202617.9517.9517.8817.8923,04717.89
9/29/202617.9117.9217.8717.9016,69717.90
9/28/202617.9317.9717.9217.9372,59917.93
9/25/202617.9718.0017.9717.99172,24617.99
9/24/202617.9017.9417.9017.9242,65917.92
9/23/202617.9918.0017.9217.9558,02117.95
9/22/202618.0618.0718.0318.0557,43518.05
9/21/202618.1018.1018.0718.0841,54718.08
9/18/202618.0618.1218.0518.1152,40718.11
9/17/202618.1218.1418.1018.1239,66118.12
9/16/202618.2218.2218.0918.0956,78618.09
9/15/202618.2218.2318.2018.2172,44918.21
9/14/202618.2118.2718.2018.2470,51118.24
9/11/202618.3318.3418.3018.3093,57718.30
9/10/202618.3218.3418.3018.3167,34818.31
9/09/202618.3818.4018.3618.3742,01218.37
9/08/202618.3518.3618.3418.3434,26518.34
9/04/202618.3218.3218.2818.2841,32918.28
9/03/202618.3118.3418.3018.32307,49518.32
9/02/202618.2118.2418.2118.2133,25818.21
9/01/202618.2118.2318.1818.1963,81118.19
8/31/202618.2118.2518.2118.25109,19618.25
8/28/202618.2818.2918.1818.1982,29918.19
8/27/202618.2918.3018.2818.2854,95818.28
8/26/202618.3118.3118.2918.30177,84918.30
8/25/202618.3318.3518.3218.34295,59218.34
8/24/202618.3318.3318.3018.3146,66118.31
8/21/202618.3618.3718.3318.3462,31818.34
8/20/202618.3418.3618.3218.3369,72318.33
8/19/202618.3018.3518.3018.35118,48418.35
8/18/202618.1918.2118.1818.1844,65218.18
8/17/202618.2118.2318.1818.2167,35918.21
8/14/202618.1818.2218.1818.1859,95518.18
8/13/202618.1418.1518.1218.1223,82518.12
8/12/202618.1818.1818.1118.1126,54218.11
8/11/202618.1418.1618.1318.1668,73118.16
8/10/202618.1718.1818.1418.1443,75718.14
8/07/202618.2218.2218.1718.20164,13418.20
8/06/202618.1518.1518.1018.1153,65618.11
8/05/202618.1618.1818.1518.1655,26018.16
8/04/202618.1318.1418.1218.1249,95418.12
8/03/202618.1418.1518.1018.1273,36118.12
7/31/202618.0818.1418.0318.12117,44918.12
7/30/202617.9718.1317.9718.11405,82718.11
7/29/202617.8417.9617.8317.93111,52717.93
7/28/202617.8317.8817.8317.8348,06417.83
7/27/202617.8317.8517.8217.8234,99317.82
7/24/202617.8417.8717.8217.8349,22517.83
7/23/202617.8317.8417.8217.8422,81417.84
7/22/202617.8917.9117.8917.8916,17917.89
7/21/202617.8917.9117.8717.8762,32417.87
7/20/202617.9317.9317.9117.9257,33717.92
7/17/202617.9417.9717.9417.9762,85117.97
7/16/202617.9717.9917.9417.9517,93617.95
7/15/202617.9218.0217.9217.99104,97517.99
7/14/202617.9517.9817.9117.9396,68717.93
7/13/202617.9217.9217.8517.8555,24317.85
7/10/202617.9317.9517.9017.9094,28517.90
7/09/202617.9117.9317.9117.9154,12517.91
7/08/202617.8717.9317.8517.9177,17617.91
7/07/202617.9117.9317.8817.8982,72417.89
7/06/202617.9017.9317.8717.92116,55517.92