Invesco DB US Dollar Index Bearish Fund (UDN)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.145 | 0.804661487236 | 18.02 | 18.25 | 18.02 | 24660 | 18.17136429 | SP |
| 4 | 0.195 | 1.08514190317 | 17.97 | 18.25 | 17.82 | 37354 | 17.97704811 | SP |
| 12 | 0.425 | 2.39571589628 | 17.74 | 18.25 | 17.69 | 33783 | 17.97478462 | SP |
| 26 | 0.075 | 0.414593698176 | 18.09 | 18.34 | 17.65 | 36878 | 18.0005352 | SP |
| 52 | -1.255 | -6.46240988671 | 19.42 | 19.47 | 17.65 | 57470 | 18.48345604 | SP |
| 156 | -2.845 | -13.541170871 | 21.01 | 21.2 | 16.75 | 99087 | 18.51682113 | SP |
| 260 | -2.505 | -12.1190130624 | 20.67 | 21.915 | 16.75 | 94362 | 19.45098939 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 18.205 | -0.02 | -0.11 | 18.25 | 18.25 | 18.2 | 22716 |
| 1720823400 | 18.2254 | 0.04 | 0.19 | 18.2 | 18.239 | 18.2 | 28112 |
| 1720737000 | 18.19 | 0.13 | 0.69 | 18.15 | 18.1998 | 18.15 | 45880 |
| 1720650600 | 18.065 | 0.03 | 0.17 | 18.08 | 18.08 | 18.0401 | 16260 |
| 1720564200 | 18.035 | -0.03 | -0.14 | 18.02 | 18.06 | 18.02 | 10330 |
| 1720477800 | 18.0608 | -0.01 | -0.08 | 18.07 | 18.1 | 18.0599 | 21184 |
| 1720218600 | 18.075 | 0.06 | 0.36 | 18.1 | 18.1 | 18.0301 | 57725 |
| 1720040640 | 18.01 | 0.08 | 0.45 | 17.96 | 18.03 | 17.96 | 95764 |
| 1719959400 | 17.93 | 0.04 | 0.20 | 17.94 | 17.94 | 17.9 | 17586 |
| 1719873000 | 17.895 | 0 | 0.00 | 17.91 | 17.944 | 17.885 | 19920 |
| 1719613800 | 17.895 | 0.01 | 0.08 | 17.93 | 17.93 | 17.875 | 20496 |
| 1719527400 | 17.881 | 0.02 | 0.12 | 17.95 | 17.95 | 17.88 | 41141 |
| 1719441000 | 17.86 | -0.04 | -0.22 | 17.83 | 17.875 | 17.82 | 184783 |
| 1719354600 | 17.9 | -0.04 | -0.22 | 17.92 | 17.9402 | 17.9 | 17121 |
| 1719268200 | 17.94 | 0.05 | 0.25 | 17.94 | 17.97 | 17.93 | 24005 |
| 1719009000 | 17.895 | -0.02 | -0.11 | 17.9 | 17.91 | 17.88 | 9268 |
| 1718922600 | 17.915 | -0.07 | -0.36 | 17.98 | 17.98 | 17.915 | 30290 |
| 1718749800 | 17.98 | 0.01 | 0.06 | 17.97 | 18 | 17.97 | 9799 |
| 1718663400 | 17.97 | 0.04 | 0.22 | 17.92 | 17.97 | 17.92 | 37028 |
| 1718404200 | 17.93 | -0.05 | -0.25 | 17.91 | 17.9499 | 17.88 | 113530 |
| 1718317800 | 17.975 | -0.06 | -0.35 | 18.06 | 18.06 | 17.9701 | 31580 |
| 1718231400 | 18.0379 | 0.06 | 0.32 | 18.17 | 18.17 | 18.03 | 31759 |
| 1718145000 | 17.9795 | -0.03 | -0.14 | 17.95 | 17.9901 | 17.95 | 15231 |
| 1718058600 | 18.005 | -0.03 | -0.17 | 17.98 | 18.01 | 17.94 | 43048 |
| 1717799400 | 18.035 | -0.13 | -0.69 | 18.06 | 18.0699 | 18.0301 | 50486 |
| 1717713000 | 18.1603 | 0.01 | 0.06 | 18.18 | 18.18 | 18.135 | 11303 |
| 1717626600 | 18.1491 | -0.01 | -0.06 | 18.19 | 18.19 | 18.111 | 21768 |
| 1717540200 | 18.1603 | -0.02 | -0.11 | 18.18 | 18.18 | 18.135 | 19401 |
| 1717453800 | 18.18 | 0.13 | 0.71 | 18.1 | 18.18 | 18.08 | 37429 |
| 1717194600 | 18.051 | 0.01 | 0.07 | 18.1 | 18.1 | 18.05 | 75357 |
| 1717108200 | 18.0387 | 0.05 | 0.27 | 18.03 | 18.0501 | 18.03 | 23444 |
| 1717021800 | 17.99 | -0.08 | -0.42 | 18.03 | 18.03 | 17.9598 | 25981 |
| 1716935400 | 18.065 | 0.04 | 0.19 | 18.07 | 18.1099 | 18.06 | 22984 |
| 1716589800 | 18.03 | 0.05 | 0.29 | 18.02 | 18.049 | 18.02 | 17173 |
| 1716503400 | 17.9777 | -0.02 | -0.12 | 18.01 | 18.04 | 17.96 | 12405 |
| 1716417000 | 18 | -0.05 | -0.28 | 18.04 | 18.04 | 17.985 | 14819 |
| 1716330600 | 18.05 | 0 | 0.00 | 18.08 | 18.08 | 18.0388 | 16080 |
| 1716244200 | 18.05 | -0.02 | -0.11 | 18.07 | 18.075 | 18.05 | 14371 |
| 1715985000 | 18.07 | -0.01 | -0.03 | 18.05 | 18.08 | 18.04 | 38509 |
| 1715898600 | 18.075 | -0.01 | -0.03 | 18.07 | 18.08 | 18.04 | 19606 |
| 1715812200 | 18.08 | 0.1 | 0.56 | 18.03 | 18.095 | 18 | 54708 |
| 1715725800 | 17.98 | 0.05 | 0.28 | 17.95 | 17.98 | 17.95 | 15420 |
| 1715639400 | 17.93 | 0.03 | 0.17 | 17.95 | 17.96 | 17.91 | 107474 |
| 1715380200 | 17.9 | -0.01 | -0.06 | 17.9 | 17.9622 | 17.895 | 27897 |
| 1715293800 | 17.91 | 0.04 | 0.24 | 17.87 | 17.93 | 17.87 | 33587 |
| 1715207400 | 17.8667 | -0.02 | -0.12 | 17.85 | 17.8801 | 17.84 | 10339 |
| 1715121000 | 17.889 | -0.03 | -0.17 | 17.97 | 17.97 | 17.88 | 33320 |
| 1715034600 | 17.92 | -0.03 | -0.17 | 17.99 | 17.99 | 17.92 | 124801 |
| 1714775400 | 17.95 | 0.08 | 0.45 | 17.99 | 18 | 17.921 | 18267 |
| 1714689000 | 17.87 | 0.13 | 0.70 | 17.78 | 17.89 | 17.78 | 12422 |
| 1714602600 | 17.745 | 0.04 | 0.20 | 17.69 | 17.81 | 17.69 | 10827 |
| 1714516200 | 17.7097 | -0.11 | -0.62 | 17.78 | 17.78 | 17.7097 | 21504 |
| 1714429800 | 17.82 | 0.07 | 0.39 | 17.77 | 17.855 | 17.77 | 12675 |
| 1714170600 | 17.75 | -0.11 | -0.62 | 17.82 | 17.82 | 17.73 | 14013 |
| 1714084200 | 17.86 | 0.05 | 0.28 | 17.75 | 17.86 | 17.75 | 11948 |
| 1713997800 | 17.81 | 0 | 0.00 | 17.83 | 17.83 | 17.77 | 39568 |
| 1713911400 | 17.81 | 0.1 | 0.56 | 17.74 | 17.82 | 17.74 | 11217 |
| 1713825000 | 17.71 | -0.01 | -0.06 | 17.68 | 17.7399 | 17.68 | 32409 |
| 1713565800 | 17.721 | 0.01 | 0.06 | 17.73 | 17.775 | 17.715 | 12506 |
| 1713479400 | 17.71 | -0.04 | -0.23 | 17.75 | 17.75 | 17.71 | 19281 |
| 1713393000 | 17.75 | 0.1 | 0.57 | 17.69 | 17.76 | 17.69 | 26796 |
| 1713306600 | 17.65 | -0.05 | -0.30 | 17.69 | 17.7101 | 17.65 | 29683 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
