Skip to main content
Invesco DB US Dollar Index Bearish Fund (UDN)
NYSEARCA: UDN · Real-Time Price · USD
16.87
+0.15 (0.90%)
Feb 4, 2025, 4:00 PM EST - Market closed

UDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202516.7716.9116.7716.8716.870.90%151,619
Feb 3, 202516.6916.7616.6416.7216.72-0.36%123,806
Jan 31, 202516.8016.8816.7716.7816.78-0.33%50,060
Jan 30, 202516.8616.9116.8016.8416.840.15%59,248
Jan 29, 202516.8116.8616.8116.8116.81-0.24%58,553
Jan 28, 202516.8716.8916.8516.8516.85-0.56%58,427
Jan 27, 202517.0017.0016.9316.9516.95-0.12%102,756
Jan 24, 202516.9016.9916.9016.9716.970.74%175,256
Jan 23, 202516.8216.8716.7816.8416.840.12%63,988
Jan 22, 202516.8616.8616.8116.8216.82-0.18%83,805
Jan 21, 202516.7516.8516.7516.8516.851.44%159,776
Jan 17, 202516.6416.6916.6116.6116.61-0.48%64,525
Jan 16, 202516.6416.7016.6316.6916.690.15%214,871
Jan 15, 202516.7316.7416.6116.6716.670.12%101,438
Jan 14, 202516.5716.6516.5716.6516.650.76%78,613
Jan 13, 202516.5416.5416.4916.5216.52-0.12%70,941
Jan 10, 202516.6016.6116.5316.5416.54-0.48%51,871
Jan 8, 202516.6016.6716.6016.6216.62-0.48%57,995
Jan 7, 202516.7616.7816.7016.7016.70-0.39%77,574
Jan 6, 202516.7316.7916.7316.7716.770.57%81,382
Jan 3, 202516.6216.7016.6216.6716.670.48%52,690
Jan 2, 202516.7016.7016.5616.5916.59-0.72%110,718
Dec 31, 202416.7716.7816.6916.7116.71-0.36%242,567
Dec 30, 202416.7616.7916.7416.7716.77-0.06%148,384
Dec 27, 202416.7716.8516.7716.7816.780.06%107,697
Dec 26, 202416.7216.7916.7216.7716.770.24%36,760
Dec 24, 202416.7816.7916.7316.7316.73-0.36%22,312
Dec 23, 202416.7616.8216.7316.7916.79-5.09%143,394
Dec 20, 202417.6417.7517.6417.6916.800.34%110,197
Dec 19, 202417.6717.6817.6117.6316.74-0.11%86,987
Dec 18, 202417.8417.8717.6417.6516.76-1.23%78,364
Dec 17, 202417.8717.9017.8517.8716.970.06%24,002
Dec 16, 202417.8417.8917.8317.8616.96-51,971
Dec 13, 202417.9017.9017.8417.8616.960.06%24,047
Dec 12, 202417.7517.9517.7517.8516.95-0.34%43,189
Dec 11, 202417.9717.9717.8917.9117.01-0.28%44,171
Dec 10, 202417.9517.9717.9217.9617.06-0.28%36,661
Dec 9, 202418.0218.0717.9918.0117.10-0.06%39,853
Dec 6, 202418.0718.0918.0018.0217.11-0.39%66,583
Dec 5, 202418.0418.0918.0218.0917.180.72%62,827
Dec 4, 202417.9218.0117.9217.9617.060.08%73,452
Dec 3, 202418.0018.0117.9417.9517.04-0.03%74,301
Dec 2, 202417.9417.9817.8817.9517.05-0.66%122,142
Nov 29, 202418.0318.0718.0018.0717.160.22%48,791
Nov 27, 202417.9518.0317.9418.0317.121.07%198,859
Nov 26, 202417.8017.8517.8017.8416.940.06%32,482
Nov 25, 202417.8717.8817.7917.8316.930.56%145,572
Nov 22, 202417.7217.7517.6917.7316.84-0.45%62,483
Nov 21, 202417.8917.9117.7817.8116.91-0.39%76,928
Nov 20, 202417.8617.8817.8217.8816.98-0.33%63,311
Nov 19, 202417.9617.9717.9217.9417.04-0.06%48,429
Nov 18, 202417.8917.9617.8917.9517.050.73%79,623
Nov 15, 202417.8517.8917.8217.8216.92-84,370
Nov 14, 202417.8917.9217.8117.8216.92-0.39%119,410
Nov 13, 202417.9917.9917.8917.8916.99-0.56%91,091
Nov 12, 202418.0018.0217.9517.9917.08-0.50%87,225
Nov 11, 202418.0618.0918.0518.0817.17-0.50%401,664
Nov 8, 202418.2618.2618.1418.1717.26-0.71%157,474
Nov 7, 202418.2518.3218.2418.3017.380.88%143,137
Nov 6, 202418.1418.2218.0918.1417.23-1.73%356,494
Nov 5, 202418.4518.4718.4118.4617.530.49%30,417
Nov 4, 202418.3918.4318.3618.3717.450.41%260,358
Nov 1, 202418.3718.3718.2818.3017.37-0.52%43,336
Oct 31, 202418.3718.3918.3218.3917.460.22%85,251
Oct 30, 202418.3018.3618.2918.3517.430.43%69,887
Oct 29, 202418.2318.2918.2018.2717.35-0.16%49,015
Oct 28, 202418.2918.3118.2818.3017.380.11%22,211
Oct 25, 202418.3618.3618.2818.2817.36-0.33%41,821
Oct 24, 202418.3118.3418.2818.3417.420.38%29,259
Oct 23, 202418.2918.2918.2418.2717.35-0.27%46,347
Oct 22, 202418.3418.3518.3018.3217.40-0.22%61,517
Oct 21, 202418.4318.4318.3418.3617.44-0.43%94,445
Oct 18, 202418.4318.4718.4118.4417.510.44%72,790
Oct 17, 202418.3818.4018.3618.3617.44-0.33%180,356
Oct 16, 202418.4418.4918.4118.4217.49-0.27%38,440
Oct 15, 202418.5018.5218.4618.4717.54-0.11%82,506
Oct 14, 202418.5218.5218.4818.4917.56-0.30%28,731
Oct 11, 202418.5018.5618.5018.5517.610.08%38,975
Oct 10, 202418.5218.5618.4818.5317.60-23,186
Oct 9, 202418.5618.5818.5318.5317.60-0.43%51,886
Oct 8, 202418.6218.6318.5818.6117.670.05%41,875
Oct 7, 202418.6118.6418.5918.6017.66-62,863
Oct 4, 202418.5818.6318.5818.6017.66-0.56%130,881
Oct 3, 202418.7318.7318.6818.7117.76-0.29%69,130
Oct 2, 202418.8318.8318.7618.7617.82-0.42%130,510
Oct 1, 202418.8418.8818.8218.8417.89-0.53%112,012
Sep 30, 202419.0119.0118.9018.9417.99-0.47%159,722
Sep 27, 202419.0419.0418.9819.0318.070.26%70,322
Sep 26, 202418.9718.9918.9018.9818.020.32%342,883
Sep 25, 202419.0119.0218.8918.9217.97-0.42%87,811
Sep 24, 202418.9019.0018.9019.0018.040.56%109,756
Sep 23, 202418.9218.9218.8918.9017.94-0.18%58,620
Sep 20, 202418.9518.9518.8818.9317.980.05%93,125
Sep 19, 202418.9118.9618.8618.9217.970.32%116,691
Sep 18, 202418.9319.0118.8418.8617.91-116,337
Sep 17, 202418.9118.9118.8618.8617.91-0.37%86,870
Sep 16, 202418.9418.9418.9018.9317.980.37%91,210
Sep 13, 202418.9118.9118.8518.8617.910.16%76,860
Sep 12, 202418.7518.8318.7518.8317.880.43%86,953
Sep 11, 202418.7518.7518.7318.7517.81-0.05%33,068