Skip to main content
Invesco DB US Dollar Index Bearish Fund (UDN)
NYSEARCA: UDN · Real-Time Price · USD
18.25
+0.14 (0.77%)
At close: May 19, 2025, 4:00 PM
18.30
+0.05 (0.27%)
Pre-market: May 20, 2025, 4:33 AM EDT

UDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202518.2318.2618.2118.2518.250.77%346,596
May 16, 202518.1418.1818.0818.1118.11-0.17%89,788
May 15, 202518.1618.1818.1318.1418.140.17%80,387
May 14, 202518.1918.2118.1018.1118.11-0.06%130,723
May 13, 202518.0218.1418.0218.1218.120.67%276,715
May 12, 202518.0218.0517.9518.0018.00-1.32%356,697
May 9, 202518.2318.2818.2218.2418.240.44%171,973
May 8, 202518.3118.3118.1518.1618.16-0.87%287,791
May 7, 202518.4018.4118.3218.3218.32-0.60%276,080
May 6, 202518.4018.4418.3718.4318.430.55%360,935
May 5, 202518.4018.4018.2918.3318.330.27%197,854
May 2, 202518.3318.3918.2718.2818.280.27%185,676
May 1, 202518.3218.3218.2118.2318.23-0.60%441,543
Apr 30, 202518.4018.4018.3418.3418.34-0.33%159,292
Apr 29, 202518.4518.4618.4018.4018.40-0.38%208,120
Apr 28, 202518.3618.4818.3518.4718.470.71%377,339
Apr 25, 202518.3018.3718.3018.3418.34-0.27%239,813
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