Register for real-time alerts, custom portfolio, and market movers
USDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 25.55 | 0.05 | 0.18% | 25.5495 | 25.55 | 25.49 | 19,108 |
| Jun 13 2024 | 25.505 | -0.02 | -0.06% | 25.5399 | 25.5399 | 25.47 | 68,398 |
| Jun 12 2024 | 25.52 | 0.02 | 0.08% | 25.69 | 25.69 | 25.49 | 20,692 |
| Jun 11 2024 | 25.50 | 0.02 | 0.08% | 25.48 | 25.52 | 25.48 | 59,338 |
| Jun 10 2024 | 25.48 | -0.01 | -0.04% | 25.70 | 25.70 | 25.43 | 52,567 |
| Jun 07 2024 | 25.49 | 0.02 | 0.09% | 25.70 | 25.70 | 25.47 | 43,304 |
| Jun 06 2024 | 25.4663 | 0.00 | -0.01% | 25.46 | 25.485 | 25.46 | 19,852 |
| Jun 05 2024 | 25.47 | 0.00 | 0.02% | 25.46 | 25.48 | 25.45 | 7,383 |
| Jun 04 2024 | 25.465 | 0.02 | 0.06% | 25.61 | 25.61 | 25.43 | 26,824 |
| Jun 03 2024 | 25.45 | 0.00 | 0.02% | 25.30 | 25.4792 | 25.30 | 22,073 |
| May 31 2024 | 25.445 | 0.00 | 0.02% | 25.40 | 25.4699 | 25.40 | 29,538 |
| May 30 2024 | 25.44 | 0.02 | 0.06% | 25.26 | 25.445 | 25.26 | 11,291 |
| May 29 2024 | 25.425 | 0.00 | 0.02% | 25.62 | 25.62 | 25.41 | 28,093 |
| May 28 2024 | 25.42 | 0.01 | 0.02% | 25.59 | 25.59 | 25.40 | 34,275 |
| May 24 2024 | 25.415 | 0.02 | 0.08% | 25.43 | 25.44 | 25.39 | 22,536 |
| May 23 2024 | 25.395 | 0.00 | 0.02% | 25.34 | 25.4199 | 25.34 | 31,833 |
| May 22 2024 | 25.39 | 0.01 | 0.04% | 25.55 | 25.55 | 25.385 | 17,899 |
| May 21 2024 | 25.38 | -0.01 | -0.02% | 25.55 | 25.55 | 25.37 | 27,974 |
| May 20 2024 | 25.385 | 0.03 | 0.10% | 25.38 | 25.40 | 25.3601 | 38,600 |
| May 17 2024 | 25.36 | -0.01 | -0.04% | 25.15 | 25.38 | 25.15 | 20,080 |
| May 16 2024 | 25.3698 | 0.01 | 0.05% | 25.54 | 25.54 | 25.36 | 33,039 |
| May 15 2024 | 25.3566 | 0.02 | 0.07% | 25.57 | 25.57 | 25.34 | 47,537 |
| May 14 2024 | 25.34 | 0.01 | 0.04% | 25.58 | 25.58 | 25.3368 | 7,515 |
| May 13 2024 | 25.33 | -0.01 | -0.02% | 25.328 | 25.35 | 25.31 | 24,626 |
| May 10 2024 | 25.335 | 0.02 | 0.06% | 25.3307 | 25.36 | 25.31 | 39,693 |
| May 09 2024 | 25.32 | 0.00 | 0.02% | 25.12 | 25.34 | 25.12 | 14,642 |
| May 08 2024 | 25.3151 | -0.01 | -0.04% | 25.32 | 25.34 | 25.31 | 25,591 |
| May 07 2024 | 25.325 | 0.00 | 0.02% | 25.35 | 25.35 | 25.3036 | 22,986 |
| May 06 2024 | 25.32 | -0.03 | -0.13% | 25.35 | 25.35 | 25.31 | 106,466 |
| May 03 2024 | 25.3541 | 0.04 | 0.17% | 25.49 | 25.49 | 25.32 | 63,885 |
| May 02 2024 | 25.31 | 0.05 | 0.20% | 25.31 | 25.33 | 25.31 | 35,930 |
| May 01 2024 | 25.26 | 0.00 | 0.00% | 25.27 | 25.281 | 25.25 | 38,006 |
| Apr 30 2024 | 25.26 | 0.02 | 0.08% | 25.24 | 25.27 | 25.24 | 35,962 |
| Apr 29 2024 | 25.24 | -0.01 | -0.04% | 25.04 | 25.26 | 25.04 | 15,681 |
| Apr 26 2024 | 25.25 | 0.02 | 0.06% | 25.42 | 25.42 | 25.22 | 6,889 |
| Apr 25 2024 | 25.235 | 0.00 | 0.02% | 25.42 | 25.42 | 25.2313 | 19,021 |
| Apr 24 2024 | 25.23 | 0.01 | 0.04% | 25.41 | 25.41 | 25.20 | 22,989 |
| Apr 23 2024 | 25.22 | 0.01 | 0.04% | 25.23 | 25.24 | 25.20 | 29,677 |
| Apr 22 2024 | 25.21 | 0.00 | 0.00% | 25.22 | 25.22 | 25.19 | 13,940 |
| Apr 19 2024 | 25.21 | 0.01 | 0.02% | 25.20 | 25.24 | 25.19 | 44,524 |
| Apr 18 2024 | 25.205 | 0.02 | 0.08% | 25.42 | 25.42 | 25.18 | 31,097 |
| Apr 17 2024 | 25.185 | -0.01 | -0.02% | 25.18 | 25.21 | 25.154 | 40,534 |
| Apr 16 2024 | 25.19 | 0.02 | 0.06% | 25.42 | 25.42 | 25.17 | 245,250 |
| Apr 15 2024 | 25.175 | -0.01 | -0.02% | 25.35 | 25.35 | 25.17 | 303,899 |
| Apr 12 2024 | 25.18 | 0.01 | 0.04% | 25.18 | 25.20 | 25.16 | 343,039 |
| Apr 11 2024 | 25.17 | -0.02 | -0.06% | 25.18 | 25.19 | 25.15 | 49,261 |
| Apr 10 2024 | 25.185 | 0.01 | 0.06% | 25.37 | 25.37 | 25.17 | 18,900 |
| Apr 09 2024 | 25.17 | -0.01 | -0.04% | 25.21 | 25.21 | 25.17 | 54,753 |
| Apr 08 2024 | 25.18 | 0.04 | 0.16% | 25.33 | 25.33 | 25.17 | 31,124 |
| Apr 05 2024 | 25.14 | -0.01 | -0.03% | 25.12 | 25.65 | 25.12 | 64,391 |
| Apr 04 2024 | 25.1479 | 0.02 | 0.07% | 25.37 | 25.37 | 25.12 | 23,626 |
| Apr 03 2024 | 25.13 | -0.01 | -0.02% | 25.36 | 25.36 | 25.11 | 57,049 |
| Apr 02 2024 | 25.135 | -0.01 | -0.02% | 25.13 | 25.155 | 25.12 | 12,217 |
| Apr 01 2024 | 25.14 | 0.03 | 0.12% | 25.35 | 25.35 | 25.11 | 12,975 |
| Mar 28 2024 | 25.11 | 0.00 | 0.02% | 25.12 | 25.12 | 25.09 | 8,980 |
| Mar 27 2024 | 25.105 | 0.00 | 0.02% | 25.33 | 25.33 | 25.09 | 7,476 |
| Mar 26 2024 | 25.10 | 0.02 | 0.06% | 25.33 | 25.33 | 25.04 | 125,310 |
| Mar 25 2024 | 25.0849 | 0.02 | 0.08% | 25.32 | 25.32 | 25.05 | 18,106 |
| Mar 22 2024 | 25.065 | -0.02 | -0.06% | 25.31 | 25.31 | 25.06 | 11,600 |
| Mar 21 2024 | 25.08 | -0.01 | -0.02% | 25.09 | 25.10 | 25.06 | 10,894 |
| Mar 20 2024 | 25.085 | 0.01 | 0.04% | 25.09 | 25.11 | 25.08 | 25,416 |
| Mar 19 2024 | 25.075 | -0.01 | -0.04% | 25.08 | 25.09 | 25.06 | 118,890 |
