Skip to main content
Invesco DB US Dollar Index Bearish Fund (UDN)
NYSEARCA: UDN · Real-Time Price · USD
18.36
-0.03 (-0.16%)
Apr 25, 2025, 4:00 PM EDT - Market closed

UDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202518.3018.3718.3018.3418.34-0.27%239,530
Apr 24, 202518.3618.4118.3418.3918.390.60%305,615
Apr 23, 202518.4018.4218.2718.2818.28-0.92%404,971
Apr 22, 202518.5418.5418.4418.4518.45-0.65%719,024
Apr 21, 202518.5818.5918.5418.5718.570.98%1,172,032
Apr 17, 202518.3918.4118.3418.3918.39-0.11%467,898
Apr 16, 202518.3618.4318.3318.4118.410.88%503,010
Apr 15, 202518.2918.3118.2218.2518.25-0.54%469,811
Apr 14, 202518.2718.3518.2418.3518.350.38%948,367
Apr 11, 202518.4018.4018.2018.2818.280.94%768,628
Apr 10, 202517.9718.1517.9718.1118.112.09%940,849
Apr 9, 202517.9017.9317.7017.7417.74-0.11%443,419
Apr 8, 202517.7217.7917.6717.7617.760.62%340,350
Apr 7, 202517.7517.7517.6417.6517.65-0.51%510,714
Apr 4, 202517.9017.9017.7117.7417.74-0.89%362,865
Apr 3, 202518.0018.0217.8817.9017.901.76%560,828
Apr 2, 202517.5917.6317.5617.5917.590.34%132,063
Apr 1, 202517.5017.5617.5017.5317.53-0.11%68,321
Mar 31, 202517.5617.5617.5117.5517.55-0.06%115,095
Mar 28, 202517.5417.5917.5217.5617.560.29%94,045
Mar 27, 202517.5217.5617.4917.5117.510.23%96,815
Mar 26, 202517.5017.5117.4517.4717.47-0.34%54,116
Mar 25, 202517.5517.5717.5217.5317.530.11%80,941
Mar 24, 202517.5317.5517.4817.5117.51-0.11%98,830
Mar 21, 202517.5717.5717.5217.5317.53-0.34%209,095
Mar 20, 202517.5317.5917.5317.5917.59-0.26%146,168
Mar 19, 202517.6317.6517.5717.6417.64-0.25%81,340
Mar 18, 202517.6717.6917.6217.6817.680.11%152,175
Mar 17, 202517.6417.6717.6217.6617.660.40%91,511
Mar 14, 202517.5917.6117.5817.5917.590.17%147,210
Mar 13, 202517.5217.6117.5217.5617.56-0.28%139,964
Mar 12, 202517.6217.6517.5817.6117.61-0.34%279,079
Mar 11, 202517.6617.6817.6217.6717.670.57%181,807
Mar 10, 202517.6017.6117.5417.5717.57-0.23%235,750
Mar 7, 202517.6517.6517.5617.6117.610.57%285,374
Mar 6, 202517.5617.5917.5017.5117.51-466,794
Mar 5, 202517.4417.5317.4217.5117.511.27%596,810
Mar 4, 202517.2317.2917.1717.2917.290.94%142,378
Mar 3, 202517.0717.1517.0717.1317.131.00%170,193
Feb 28, 202517.0417.0416.9516.9616.96-0.47%96,213
Feb 27, 202517.1017.1017.0117.0417.04-0.64%94,148
Feb 26, 202517.1717.1917.1117.1517.15-0.17%71,496
Feb 25, 202517.1617.2017.1217.1817.180.64%121,052
Feb 24, 202517.0817.1317.0717.0717.07-0.32%69,758
Feb 21, 202517.1417.1517.1017.1317.13-0.26%64,736
Feb 20, 202517.1217.1917.0717.1717.170.85%192,271
Feb 19, 202517.0417.0416.9717.0317.03-0.12%38,628
Feb 18, 202517.0617.0717.0317.0517.05-0.20%61,965
Feb 14, 202517.0917.1317.0717.0817.080.47%322,622
Feb 13, 202516.8717.0416.8717.0017.000.71%95,924