Invesco DB US Dollar Index Bearish Fund (UDN)

UDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	18.17	18.20	18.15	18.20	-	0.30%	183,073
Mar 3, 2026	18.08	18.16	18.03	18.14	18.14	-0.49%	368,241
Mar 2, 2026	18.23	18.27	18.20	18.23	18.23	-0.98%	296,845
Feb 27, 2026	18.39	18.42	18.38	18.41	18.41	0.16%	64,746
Feb 26, 2026	18.38	18.41	18.33	18.38	18.38	-	154,808
Feb 25, 2026	18.35	18.41	18.35	18.38	18.38	0.11%	148,441
Feb 24, 2026	18.33	18.38	18.33	18.36	18.36	-0.11%	127,812
Feb 23, 2026	18.39	18.43	18.38	18.38	18.38	0.05%	121,182
Feb 20, 2026	18.33	18.40	18.33	18.37	18.37	-	147,164
Feb 19, 2026	18.34	18.37	18.31	18.37	18.37	-0.03%	166,913
Feb 18, 2026	18.44	18.46	18.38	18.38	18.38	-0.68%	240,533
Feb 17, 2026	18.46	18.50	18.42	18.50	18.50	-0.27%	105,264
Feb 13, 2026	18.53	18.55	18.50	18.55	18.55	0.11%	88,357
Feb 12, 2026	18.54	18.56	18.51	18.53	18.53	-0.05%	91,460
Feb 11, 2026	18.53	18.58	18.50	18.54	18.54	-0.05%	184,333
Feb 10, 2026	18.58	18.59	18.53	18.55	18.55	-	150,695
Feb 9, 2026	18.52	18.56	18.51	18.55	18.55	0.87%	183,721
Feb 6, 2026	18.38	18.41	18.38	18.39	18.39	0.30%	111,119
Feb 5, 2026	18.38	18.39	18.33	18.34	18.34	-0.35%	224,340
Feb 4, 2026	18.41	18.42	18.37	18.40	18.40	-0.27%	246,088
Feb 3, 2026	18.40	18.45	18.39	18.45	18.45	0.33%	246,497
Feb 2, 2026	18.42	18.44	18.36	18.39	18.39	-0.49%	281,016
Jan 30, 2026	18.57	18.58	18.47	18.48	18.48	-0.96%	423,756
Jan 29, 2026	18.66	18.67	18.57	18.66	18.66	0.16%	432,813
Jan 28, 2026	18.66	18.67	18.56	18.63	18.63	-0.53%	516,559
Jan 27, 2026	18.59	18.77	18.59	18.73	18.73	1.19%	1,111,787
Jan 26, 2026	18.48	18.54	18.48	18.51	18.51	0.54%	543,850
Jan 23, 2026	18.27	18.42	18.26	18.41	18.41	0.85%	471,985
Jan 22, 2026	18.19	18.27	18.19	18.26	18.26	0.52%	317,991
Jan 21, 2026	18.23	18.23	18.15	18.16	18.16	-0.27%	268,613
Jan 20, 2026	18.20	18.24	18.19	18.21	18.21	0.94%	386,422
Jan 16, 2026	18.06	18.09	18.02	18.04	18.04	-0.02%	138,077
Jan 15, 2026	18.06	18.06	18.02	18.04	18.04	-0.31%	174,534
Jan 14, 2026	18.13	18.14	18.09	18.10	18.10	0.06%	212,494
Jan 13, 2026	18.12	18.14	18.07	18.09	18.09	-0.28%	80,712
Jan 12, 2026	18.16	18.17	18.13	18.14	18.14	0.22%	110,531
Jan 9, 2026	18.09	18.11	18.07	18.10	18.10	-0.17%	546,361
Jan 8, 2026	18.12	18.16	18.12	18.13	18.13	-0.28%	94,136
Jan 7, 2026	18.19	18.21	18.17	18.18	18.18	-0.11%	86,192
Jan 6, 2026	18.21	18.23	18.18	18.20	18.20	-0.22%	188,895
Jan 5, 2026	18.17	18.26	18.16	18.24	18.24	0.11%	369,633
Jan 2, 2026	18.23	18.26	18.20	18.22	18.22	-0.11%	241,852
Dec 31, 2025	18.22	18.25	18.20	18.24	18.24	-0.05%	133,551
Dec 30, 2025	18.28	18.28	18.24	18.25	18.25	-0.22%	130,635
Dec 29, 2025	18.31	18.31	18.26	18.29	18.29	-	126,361
Dec 26, 2025	18.30	18.32	18.27	18.29	18.29	-	88,583
Dec 24, 2025	18.32	18.32	18.29	18.29	18.29	-0.05%	147,217
Dec 23, 2025	18.28	18.31	18.27	18.30	18.30	0.27%	117,474
Dec 22, 2025	18.23	18.26	18.23	18.25	18.25	-2.41%	141,026
Dec 19, 2025	18.72	18.74	18.63	18.70	18.16	-0.27%	157,128

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.