Invesco DB US Dollar Index Bearish Fund (UDN)

UDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2025	18.65	18.69	18.64	18.68	-	0.24%	51,983
Oct 15, 2025	18.60	18.65	18.60	18.63	18.63	0.38%	94,645
Oct 14, 2025	18.51	18.57	18.51	18.56	18.56	0.27%	73,072
Oct 13, 2025	18.54	18.54	18.50	18.51	18.51	-0.43%	125,446
Oct 10, 2025	18.50	18.61	18.50	18.59	18.59	0.65%	177,261
Oct 9, 2025	18.59	18.59	18.46	18.47	18.47	-0.70%	132,433
Oct 8, 2025	18.62	18.63	18.57	18.60	18.60	-0.21%	136,141
Oct 7, 2025	18.70	18.70	18.64	18.64	18.64	-0.53%	178,373
Oct 6, 2025	18.73	18.76	18.71	18.74	18.74	-0.46%	132,294
Oct 3, 2025	18.82	18.84	18.81	18.83	18.83	0.25%	77,416
Oct 2, 2025	18.81	18.83	18.75	18.78	18.78	-0.21%	129,836
Oct 1, 2025	18.85	18.87	18.79	18.82	18.82	-	195,109
Sep 30, 2025	18.79	18.83	18.78	18.82	18.82	0.27%	74,988
Sep 29, 2025	18.78	18.81	18.76	18.77	18.77	0.16%	90,040
Sep 26, 2025	18.70	18.74	18.69	18.74	18.74	0.43%	62,726
Sep 25, 2025	18.72	18.74	18.64	18.66	18.66	-0.64%	179,170
Sep 24, 2025	18.80	18.81	18.78	18.78	18.78	-0.69%	133,882
Sep 23, 2025	18.90	18.92	18.87	18.91	18.91	0.16%	107,303
Sep 22, 2025	18.86	18.90	18.85	18.88	18.88	0.27%	111,956
Sep 19, 2025	18.84	18.86	18.82	18.83	18.83	-0.26%	190,745
Sep 18, 2025	18.89	18.90	18.82	18.88	18.88	-0.42%	477,318
Sep 17, 2025	19.00	19.11	18.96	18.96	18.96	-0.32%	350,331
Sep 16, 2025	18.95	19.04	18.95	19.02	19.02	0.74%	293,721
Sep 15, 2025	18.87	18.90	18.86	18.88	18.88	0.27%	139,790
Sep 12, 2025	18.78	18.84	18.78	18.83	18.83	-0.08%	156,584
Sep 11, 2025	18.82	18.86	18.82	18.85	18.85	0.29%	65,745
Sep 10, 2025	18.80	18.83	18.79	18.79	18.79	0.05%	135,355
Sep 9, 2025	18.86	18.89	18.78	18.78	18.78	-0.42%	173,484
Sep 8, 2025	18.85	18.87	18.82	18.86	18.86	0.37%	156,515
Sep 5, 2025	18.81	18.86	18.79	18.79	18.79	0.55%	177,986
Sep 4, 2025	18.68	18.70	18.66	18.69	18.69	-0.12%	127,150
Sep 3, 2025	18.69	18.74	18.68	18.71	18.71	0.11%	185,591
Sep 2, 2025	18.68	18.73	18.66	18.69	18.69	-0.48%	132,974
Aug 29, 2025	18.73	18.80	18.73	18.78	18.78	0.11%	91,997
Aug 28, 2025	18.73	18.79	18.72	18.76	18.76	0.37%	180,404
Aug 27, 2025	18.62	18.71	18.61	18.69	18.69	-	96,018
Aug 26, 2025	18.69	18.72	18.68	18.69	18.69	0.38%	152,337
Aug 25, 2025	18.76	18.77	18.62	18.62	18.62	-0.85%	160,842
Aug 22, 2025	18.60	18.82	18.59	18.78	18.78	0.97%	254,736
Aug 21, 2025	18.67	18.68	18.60	18.60	18.60	-0.53%	454,562
Aug 20, 2025	18.71	18.72	18.68	18.70	18.70	0.08%	373,480
Aug 19, 2025	18.70	18.72	18.67	18.69	18.69	-0.16%	84,345
Aug 18, 2025	18.74	18.74	18.70	18.72	18.72	-0.21%	68,516
Aug 15, 2025	18.75	18.78	18.75	18.76	18.76	0.40%	142,369
Aug 14, 2025	18.69	18.72	18.66	18.68	18.68	-0.48%	140,319
Aug 13, 2025	18.77	18.80	18.75	18.77	18.77	0.27%	109,817
Aug 12, 2025	18.63	18.74	18.63	18.72	18.72	0.54%	109,774
Aug 11, 2025	18.63	18.64	18.59	18.62	18.62	-0.32%	131,473
Aug 8, 2025	18.69	18.70	18.66	18.68	18.68	-0.11%	187,585
Aug 7, 2025	18.69	18.70	18.63	18.70	18.70	0.16%	148,823

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.