Register to chat with like-minded investors on our interactive forums.
USDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 25.975 | 0.01 | 0.02% | 25.975 | 26.00 | 25.95 | 9,222 |
| Sep 25 2024 | 25.97 | 0.01 | 0.04% | 26.02 | 26.02 | 25.93 | 30,781 |
| Sep 24 2024 | 25.96 | 0.02 | 0.06% | 26.04 | 26.04 | 25.9395 | 45,612 |
| Sep 23 2024 | 25.945 | 0.04 | 0.14% | 25.9187 | 25.959 | 25.9104 | 17,705 |
| Sep 20 2024 | 25.91 | -0.01 | -0.04% | 25.90 | 25.95 | 25.90 | 24,245 |
| Sep 19 2024 | 25.92 | 0.04 | 0.15% | 25.86 | 25.95 | 25.86 | 100,444 |
| Sep 18 2024 | 25.88 | -0.02 | -0.06% | 25.88 | 25.93 | 25.87 | 15,744 |
| Sep 17 2024 | 25.895 | 0.02 | 0.10% | 25.9026 | 25.91 | 25.87 | 26,342 |
| Sep 16 2024 | 25.87 | -0.01 | -0.04% | 25.80 | 25.90 | 25.80 | 11,117 |
| Sep 13 2024 | 25.88 | 0.00 | 0.02% | 25.899 | 25.90 | 25.85 | 32,287 |
| Sep 12 2024 | 25.875 | 0.01 | 0.04% | 25.90 | 25.90 | 25.84 | 40,369 |
| Sep 11 2024 | 25.865 | 0.00 | 0.00% | 25.85 | 25.89 | 25.84 | 15,543 |
| Sep 10 2024 | 25.865 | 0.01 | 0.06% | 25.869 | 25.89 | 25.8301 | 44,545 |
| Sep 09 2024 | 25.85 | 0.01 | 0.04% | 25.8286 | 25.87 | 25.8286 | 97,912 |
| Sep 06 2024 | 25.84 | 0.00 | 0.00% | 25.82 | 25.87 | 25.82 | 40,794 |
| Sep 05 2024 | 25.84 | 0.05 | 0.19% | 25.79 | 25.85 | 25.79 | 45,928 |
| Sep 04 2024 | 25.79 | 0.01 | 0.04% | 25.77 | 25.8481 | 24.64 | 30,835 |
| Sep 03 2024 | 25.78 | -0.04 | -0.15% | 25.66 | 25.83 | 25.66 | 17,351 |
| Aug 30 2024 | 25.82 | 0.02 | 0.08% | 25.60 | 25.82 | 25.60 | 30,083 |
| Aug 29 2024 | 25.80 | 0.02 | 0.08% | 25.78 | 25.82 | 25.77 | 45,544 |
| Aug 28 2024 | 25.78 | -0.03 | -0.12% | 25.79 | 25.81 | 25.77 | 19,362 |
| Aug 27 2024 | 25.81 | 0.04 | 0.16% | 25.90 | 25.90 | 25.7587 | 40,777 |
| Aug 26 2024 | 25.77 | -0.01 | -0.04% | 25.775 | 25.7981 | 25.75 | 19,763 |
| Aug 23 2024 | 25.78 | 0.02 | 0.08% | 25.79 | 25.80 | 25.75 | 38,231 |
| Aug 22 2024 | 25.76 | 0.00 | 0.00% | 25.74 | 25.80 | 25.74 | 40,319 |
| Aug 21 2024 | 25.76 | 0.04 | 0.16% | 25.92 | 25.92 | 25.73 | 61,968 |
| Aug 20 2024 | 25.72 | -0.01 | -0.04% | 25.60 | 25.78 | 25.60 | 44,422 |
| Aug 19 2024 | 25.73 | 0.00 | 0.02% | 25.71 | 25.77 | 25.71 | 62,381 |
| Aug 16 2024 | 25.725 | 0.04 | 0.14% | 25.725 | 25.76 | 25.7001 | 44,134 |
| Aug 15 2024 | 25.69 | -0.04 | -0.16% | 25.71 | 25.74 | 25.69 | 11,443 |
| Aug 14 2024 | 25.73 | 0.01 | 0.04% | 25.72 | 25.75 | 25.72 | 17,321 |
| Aug 13 2024 | 25.72 | 0.02 | 0.08% | 25.70 | 25.73 | 25.70 | 55,415 |
| Aug 12 2024 | 25.70 | 0.00 | 0.00% | 25.58 | 25.71 | 25.58 | 33,542 |
| Aug 09 2024 | 25.70 | 0.02 | 0.10% | 25.66 | 25.72 | 25.66 | 30,608 |
| Aug 08 2024 | 25.675 | 0.01 | 0.04% | 25.65 | 25.70 | 25.6419 | 44,097 |
| Aug 07 2024 | 25.665 | 0.03 | 0.12% | 25.62 | 25.68 | 25.62 | 28,337 |
| Aug 06 2024 | 25.635 | 0.01 | 0.02% | 25.56 | 25.67 | 25.56 | 65,991 |
| Aug 05 2024 | 25.63 | 0.02 | 0.08% | 25.61 | 25.77 | 25.5882 | 18,838 |
| Aug 02 2024 | 25.61 | -0.01 | -0.04% | 25.60 | 25.64 | 25.60 | 26,132 |
| Aug 01 2024 | 25.62 | 0.03 | 0.10% | 25.78 | 25.78 | 25.595 | 36,547 |
| Jul 31 2024 | 25.595 | 0.04 | 0.14% | 25.5762 | 25.6205 | 25.57 | 38,850 |
| Jul 30 2024 | 25.56 | -0.02 | -0.06% | 25.57 | 25.6089 | 25.56 | 9,539 |
| Jul 29 2024 | 25.575 | 0.00 | 0.00% | 25.60 | 25.61 | 25.5699 | 51,247 |
| Jul 26 2024 | 25.575 | 0.02 | 0.06% | 25.59 | 25.59 | 25.54 | 23,361 |
| Jul 25 2024 | 25.56 | 0.02 | 0.10% | 25.54 | 25.57 | 25.51 | 16,759 |
| Jul 24 2024 | 25.535 | 0.00 | 0.02% | 25.43 | 25.57 | 25.43 | 69,510 |
| Jul 23 2024 | 25.53 | 0.02 | 0.08% | 25.55 | 25.56 | 25.5286 | 53,123 |
| Jul 22 2024 | 25.51 | 0.01 | 0.02% | 25.39 | 25.55 | 25.39 | 25,351 |
| Jul 19 2024 | 25.505 | 0.02 | 0.08% | 25.65 | 25.65 | 25.50 | 17,581 |
| Jul 18 2024 | 25.485 | 0.03 | 0.12% | 25.447 | 25.52 | 25.447 | 34,658 |
| Jul 17 2024 | 25.455 | -0.04 | -0.14% | 25.41 | 25.51 | 25.41 | 60,290 |
| Jul 16 2024 | 25.49 | 0.04 | 0.16% | 25.66 | 25.66 | 25.47 | 64,347 |
| Jul 15 2024 | 25.45 | -0.01 | -0.04% | 25.44 | 25.48 | 25.42 | 30,627 |
| Jul 12 2024 | 25.46 | 0.03 | 0.10% | 25.63 | 25.63 | 25.43 | 43,394 |
| Jul 11 2024 | 25.435 | 0.02 | 0.10% | 25.4681 | 25.4699 | 25.4014 | 11,355 |
| Jul 10 2024 | 25.41 | -0.01 | -0.04% | 25.40 | 25.46 | 25.3995 | 37,470 |
| Jul 09 2024 | 25.42 | 0.03 | 0.12% | 25.31 | 25.46 | 25.31 | 67,145 |
| Jul 08 2024 | 25.39 | -0.01 | -0.04% | 25.29 | 25.44 | 25.29 | 42,655 |
| Jul 05 2024 | 25.40 | -0.03 | -0.12% | 25.26 | 25.445 | 25.26 | 109,450 |
| Jul 03 2024 | 25.43 | 0.07 | 0.28% | 25.54 | 25.54 | 25.36 | 24,110 |
| Jul 02 2024 | 25.36 | -0.06 | -0.24% | 25.19 | 25.43 | 25.19 | 99,242 |
| Jul 01 2024 | 25.42 | -0.20 | -0.78% | 25.47 | 25.47 | 25.36 | 55,046 |
