Invesco DB US Dollar Index Bearish Fund (UDN)

UDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	18.53	18.53	18.48	18.49	-	-0.04%	86,252
Jun 9, 2025	18.45	18.52	18.45	18.50	18.50	0.22%	159,670
Jun 6, 2025	18.46	18.49	18.44	18.46	18.46	-0.38%	310,288
Jun 5, 2025	18.58	18.60	18.52	18.53	18.53	0.05%	481,868
Jun 4, 2025	18.49	18.55	18.47	18.52	18.52	0.49%	192,520
Jun 3, 2025	18.47	18.49	18.43	18.43	18.43	-0.65%	268,418
Jun 2, 2025	18.48	18.56	18.48	18.55	18.55	0.76%	227,858
May 30, 2025	18.39	18.43	18.37	18.41	18.41	-0.05%	105,659
May 29, 2025	18.40	18.45	18.39	18.42	18.42	0.55%	182,005
May 28, 2025	18.35	18.37	18.31	18.32	18.32	-0.33%	76,956
May 27, 2025	18.45	18.45	18.37	18.38	18.38	-0.54%	245,834
May 23, 2025	18.38	18.48	18.38	18.48	18.48	0.98%	254,984
May 22, 2025	18.33	18.35	18.29	18.30	18.30	-0.33%	167,341
May 21, 2025	18.37	18.43	18.36	18.36	18.36	0.27%	225,166
May 20, 2025	18.25	18.31	18.23	18.31	18.31	0.33%	187,917
May 19, 2025	18.23	18.26	18.21	18.25	18.25	0.77%	346,596
May 16, 2025	18.14	18.18	18.08	18.11	18.11	-0.17%	89,788
May 15, 2025	18.16	18.18	18.13	18.14	18.14	0.17%	80,387
May 14, 2025	18.19	18.21	18.10	18.11	18.11	-0.06%	130,723
May 13, 2025	18.02	18.14	18.02	18.12	18.12	0.67%	276,715
May 12, 2025	18.02	18.05	17.95	18.00	18.00	-1.32%	356,697
May 9, 2025	18.23	18.28	18.22	18.24	18.24	0.44%	171,973
May 8, 2025	18.31	18.31	18.15	18.16	18.16	-0.87%	287,791
May 7, 2025	18.40	18.41	18.32	18.32	18.32	-0.60%	276,080
May 6, 2025	18.40	18.44	18.37	18.43	18.43	0.55%	360,935
May 5, 2025	18.40	18.40	18.29	18.33	18.33	0.27%	197,854
May 2, 2025	18.33	18.39	18.27	18.28	18.28	0.27%	185,676
May 1, 2025	18.32	18.32	18.21	18.23	18.23	-0.60%	441,543
Apr 30, 2025	18.40	18.40	18.34	18.34	18.34	-0.33%	159,292
Apr 29, 2025	18.45	18.46	18.40	18.40	18.40	-0.38%	208,120
Apr 28, 2025	18.36	18.48	18.35	18.47	18.47	0.71%	377,339
Apr 25, 2025	18.30	18.37	18.30	18.34	18.34	-0.27%	239,813
Apr 24, 2025	18.36	18.41	18.34	18.39	18.39	0.60%	305,615
Apr 23, 2025	18.40	18.42	18.27	18.28	18.28	-0.92%	404,971
Apr 22, 2025	18.54	18.54	18.44	18.45	18.45	-0.65%	719,024
Apr 21, 2025	18.58	18.59	18.54	18.57	18.57	0.98%	1,172,032
Apr 17, 2025	18.39	18.41	18.34	18.39	18.39	-0.11%	467,898
Apr 16, 2025	18.36	18.43	18.33	18.41	18.41	0.88%	503,010
Apr 15, 2025	18.29	18.31	18.22	18.25	18.25	-0.54%	469,811
Apr 14, 2025	18.27	18.35	18.24	18.35	18.35	0.38%	948,367
Apr 11, 2025	18.40	18.40	18.20	18.28	18.28	0.94%	768,628
Apr 10, 2025	17.97	18.15	17.97	18.11	18.11	2.09%	940,849
Apr 9, 2025	17.90	17.93	17.70	17.74	17.74	-0.11%	443,419
Apr 8, 2025	17.72	17.79	17.67	17.76	17.76	0.62%	340,350
Apr 7, 2025	17.75	17.75	17.64	17.65	17.65	-0.51%	510,714
Apr 4, 2025	17.90	17.90	17.71	17.74	17.74	-0.89%	362,865
Apr 3, 2025	18.00	18.02	17.88	17.90	17.90	1.76%	560,828
Apr 2, 2025	17.59	17.63	17.56	17.59	17.59	0.34%	132,063
Apr 1, 2025	17.50	17.56	17.50	17.53	17.53	-0.11%	68,321
Mar 31, 2025	17.56	17.56	17.51	17.55	17.55	-0.06%	115,095

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.