Skip to main content
Invesco DB US Dollar Index Bearish Fund (UDN)
NYSEARCA: UDN · Real-Time Price · USD
17.56
-0.01 (-0.03%)
Mar 31, 2025, 9:31 AM EDT - Market open

UDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 202516.8316.9316.8016.8816.880.03%54,770
Feb 11, 202516.8316.9016.8316.8816.880.45%62,315
Feb 10, 202516.8116.8616.7916.8016.80-0.18%34,948
Feb 7, 202516.9016.9316.8316.8316.83-0.47%66,076
Feb 6, 202516.8916.9216.8616.9116.91-0.12%39,908
Feb 5, 202516.9316.9716.9216.9316.930.36%63,071
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