USDP

USD Partners Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
USD Partners LP USDP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.15 -2.64% 5.54 16:00:07
Open Price Low Price High Price Close Price Prev Close
5.64 5.4001 5.64 5.54 5.69
more quote information »

USDP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.735.835.40015.7067,312-0.19-3.32%
1 Month5.085.93534.965.5162,4310.469.06%
3 Months6.666.744.755.6271,966-1.12-16.82%
6 Months6.677.034.756.1070,503-1.13-16.94%
1 Year4.318.274.265.9799,8751.2328.54%
3 Years10.8811.951.005.6994,878-5.34-49.08%
5 Years15.6016.2951.007.1478,064-10.06-64.49%

USDP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2022 5.69 -0.01 -0.18% 5.77 5.7949 5.66 49,041
Jan 19 2022 5.70 0.00 0.0% 5.72 5.83 5.69 100,925
Jan 18 2022 5.70 -0.04 -0.7% 5.66 5.82 5.62 75,581
Jan 14 2022 5.74 -0.01 -0.17% 5.73 5.7989 5.67 43,702
Jan 13 2022 5.75 -0.01 -0.17% 5.71 5.7897 5.65 34,209
Jan 12 2022 5.76 0.00 0.0% 5.78 5.9353 5.74 48,635
Jan 11 2022 5.76 0.27 4.92% 5.45 5.765 5.45 63,617
Jan 10 2022 5.49 -0.07 -1.26% 5.61 5.61 5.395 71,515
Jan 07 2022 5.56 -0.06 -1.07% 5.60 5.70 5.47 51,053
Jan 06 2022 5.62 0.01 0.18% 5.60 5.73 5.5003 83,791
Jan 05 2022 5.61 0.09 1.63% 5.63 5.72 5.565 70,200
Jan 04 2022 5.52 -0.05 -0.9% 5.69 5.69 5.51 40,733
Jan 03 2022 5.57 0.28 5.29% 5.31 5.57 5.30 46,602
Dec 31 2021 5.29 0.04 0.76% 5.30 5.30 5.2201 50,983
Dec 30 2021 5.25 0.04 0.77% 5.24 5.28 5.08 95,987
Dec 29 2021 5.21 0.03 0.58% 5.17 5.24 5.13 32,839
Dec 28 2021 5.18 0.10 1.97% 4.97 5.21 4.97 120,032
Dec 27 2021 5.08 0.00 0.0% 5.08 5.1286 4.96 44,311
Dec 23 2021 5.08 -0.06 -1.17% 5.14 5.14 5.03 32,107
Dec 22 2021 5.14 0.11 2.19% 5.10 5.142 5.0241 27,414
Dec 21 2021 5.03 0.11 2.24% 4.93 5.10 4.93 27,255
See More Historical Prices »


Your Recent History
NYSE
USDP
USD Partne..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.