Invesco DB US Dollar Index Bearish Fund (UDN)

UDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	17.96	18.02	17.96	17.98	17.98	-0.39%	155,851
Apr 1, 2026	18.08	18.11	18.05	18.05	18.05	0.28%	101,012
Mar 31, 2026	17.96	18.02	17.95	18.00	18.00	0.67%	378,360
Mar 30, 2026	17.91	17.92	17.87	17.88	17.88	-0.50%	211,189
Mar 27, 2026	17.99	18.00	17.94	17.97	17.97	-	161,922
Mar 26, 2026	18.01	18.04	17.97	17.97	17.97	-0.50%	218,057
Mar 25, 2026	18.07	18.09	18.04	18.06	18.06	-0.17%	130,675
Mar 24, 2026	18.08	18.12	18.05	18.09	18.09	-0.33%	501,759
Mar 23, 2026	18.11	18.19	18.10	18.15	18.15	0.50%	410,136
Mar 20, 2026	18.07	18.07	18.02	18.06	18.06	-0.28%	359,904
Mar 19, 2026	17.98	18.16	17.97	18.11	18.11	0.89%	220,299
Mar 18, 2026	18.00	18.03	17.94	17.95	17.95	-0.55%	186,506
Mar 17, 2026	18.06	18.08	18.04	18.05	18.05	0.22%	202,768
Mar 16, 2026	17.99	18.05	17.98	18.01	18.01	0.61%	325,624
Mar 13, 2026	17.99	18.00	17.90	17.90	17.90	-0.72%	305,119
Mar 12, 2026	18.06	18.08	18.03	18.03	18.03	-0.55%	260,119
Mar 11, 2026	18.14	18.18	18.11	18.13	18.13	-0.22%	84,414
Mar 10, 2026	18.24	18.26	18.17	18.17	18.17	-0.06%	244,620
Mar 9, 2026	18.12	18.21	18.09	18.18	18.18	0.17%	801,719
Mar 6, 2026	18.10	18.18	18.09	18.15	18.15	0.11%	200,753
Mar 5, 2026	18.13	18.15	18.07	18.13	18.13	-0.33%	251,080
Mar 4, 2026	18.17	18.20	18.15	18.19	18.19	0.28%	203,921
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

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.