Invesco DB US Dollar Index Bearish Fund (UDN) Historical Stock Data
17.80 ↑0.09 (0.51%)
As of April 23, 2024, 9:47am EST.
Historical Data
In the past 30 trading days, UDN is down -0.02% a day on average. There have been 13 days where Invesco DB US Dollar Index Bearish Fund closed green and 17 days where UDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 17.68 | 17.71 | ↑$0.03 (0.17%) | 17.68 | 17.74 | 32.41K |
| 2024-04-19 | 17.77 | 17.72 | ↓$0.05 (-0.28%) | 17.72 | 17.78 | 12.45K |
| 2024-04-18 | 17.75 | 17.71 | ↓$0.04 (-0.23%) | 17.71 | 17.75 | 19.28K |
| 2024-04-17 | 17.69 | 17.75 | ↑$0.06 (0.34%) | 17.69 | 17.76 | 26.80K |
| 2024-04-16 | 17.69 | 17.65 | ↓$0.04 (-0.23%) | 17.65 | 17.71 | 32.73K |
| 2024-04-15 | 17.75 | 17.70 | ↓$0.05 (-0.27%) | 17.70 | 17.75 | 65.84K |
| 2024-04-12 | 17.78 | 17.74 | ↓$0.04 (-0.23%) | 17.71 | 17.78 | 56.77K |
| 2024-04-11 | 17.88 | 17.87 | ↓$0.01 (-0.06%) | 17.82 | 17.88 | 36.39K |
| 2024-04-10 | 17.97 | 17.89 | ↓$0.08 (-0.45%) | 17.86 | 17.97 | 48.14K |
| 2024-04-09 | 18.07 | 18.07 | ↓$0.00 (-0.03%) | 18.05 | 18.11 | 22.38K |
| 2024-04-08 | 18.01 | 18.07 | ↑$0.06 (0.31%) | 18.01 | 18.07 | 21.24K |
| 2024-04-05 | 18.01 | 18.04 | ↑$0.03 (0.16%) | 17.97 | 18.05 | 72.80K |
| 2024-04-04 | 18.05 | 18.04 | ↓$0.01 (-0.08%) | 18.03 | 18.10 | 49.12K |
| 2024-04-03 | 17.92 | 18.04 | ↑$0.12 (0.67%) | 17.92 | 18.04 | 59.48K |
| 2024-04-02 | 17.90 | 17.91 | ↑$0.01 (0.06%) | 17.89 | 17.95 | 168.90K |
| 2024-04-01 | 17.95 | 17.90 | ↓$0.05 (-0.27%) | 17.88 | 17.95 | 46.74K |
| 2024-03-28 | 17.98 | 17.99 | ↑$0.01 (0.06%) | 17.98 | 18.02 | 13.08K |
| 2024-03-27 | 17.98 | 18.02 | ↑$0.04 (0.22%) | 17.98 | 18.02 | 17.37K |
| 2024-03-26 | 18.02 | 17.98 | ↓$0.04 (-0.22%) | 17.98 | 18.05 | 20.20K |
| 2024-03-25 | 18.00 | 18.05 | ↑$0.05 (0.28%) | 18.00 | 18.05 | 21.34K |
| 2024-03-22 | 18.05 | 17.99 | ↓$0.06 (-0.34%) | 17.98 | 18.05 | 51.88K |
| 2024-03-21 | 18.12 | 18.06 | ↓$0.06 (-0.33%) | 18.06 | 18.12 | 22.66K |
| 2024-03-20 | 18.05 | 18.17 | ↑$0.12 (0.67%) | 18.02 | 18.19 | 27.47K |
| 2024-03-19 | 18.09 | 18.09 | ↓$0.00 (-0.03%) | 18.07 | 18.10 | 32.96K |
| 2024-03-18 | 18.16 | 18.12 | ↓$0.04 (-0.19%) | 18.12 | 18.16 | 36.98K |
| 2024-03-15 | 18.15 | 18.16 | ↑$0.01 (0.04%) | 18.15 | 18.18 | 10.03K |
| 2024-03-14 | 18.24 | 18.18 | ↓$0.06 (-0.32%) | 18.13 | 18.24 | 39.27K |
| 2024-03-13 | 18.24 | 18.25 | ↑$0.01 (0.07%) | 18.20 | 18.29 | 43.24K |
| 2024-03-12 | 18.23 | 18.21 | ↓$0.02 (-0.11%) | 18.18 | 18.24 | 18.81K |
| 2024-03-11 | 18.27 | 18.27 | ↑$0.00 (0.03%) | 18.24 | 18.29 | 37.70K |
Create an account or log in to view more rows.
$UDN rubbish
$UDN up we go
$UDN said y’all dumb af
$UDN when is earnings
$UDN Monday I'm out Apes
going to enjoy these gains
$UDN lock and load
$UDN we want higher!!!
$UDN hot trash
$UDN Rug pull soon?
$UDN whats the news????