Skip to main content
logo
Invesco DB US Dollar Index Bearish Fund (UDN)
NYSEARCA: UDN · Real-Time Price · USD
18.21
+0.03 (0.17%)
Aug 17, 2026, 4:00 PM EDT - Market closed

UDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 202618.2118.2318.1818.2118.210.17%67,344
Aug 14, 202618.1818.2218.1818.1818.180.33%59,953
Aug 13, 202618.1418.1518.1218.1218.120.06%23,824
Aug 12, 202618.1818.1818.1118.1118.11-0.28%26,541
Aug 11, 202618.1418.1618.1318.1618.160.11%68,731
Aug 10, 202618.1718.1818.1418.1418.14-0.33%39,756
Aug 7, 202618.2218.2218.1718.2018.200.50%164,108
Aug 6, 202618.1518.1518.1018.1118.11-0.30%53,631
Aug 5, 202618.1618.1818.1518.1718.170.25%55,260
Aug 4, 202618.1318.1418.1218.1218.12-49,953
Aug 3, 202618.1418.1518.1018.1218.12-73,373
Jul 31, 202618.0818.1418.0318.1218.120.06%117,443
Jul 30, 202617.9718.1317.9718.1118.110.98%404,825
Jul 29, 202617.8417.9617.8317.9417.940.59%111,525
Jul 28, 202617.8317.8817.8317.8317.830.06%48,064
Jul 27, 202617.8317.8517.8217.8217.82-0.06%34,992
Jul 24, 202617.8417.8717.8317.8317.83-0.03%49,224
Jul 23, 202617.8317.8417.8217.8417.84-0.31%22,812
Jul 22, 202617.8917.9117.8917.8917.890.11%16,179
Jul 21, 202617.8917.9117.8717.8717.87-0.28%62,324
Jul 20, 202617.9317.9317.9117.9217.92-0.28%57,336
Jul 17, 202617.9517.9717.9417.9717.970.11%62,835
Jul 16, 202617.9717.9917.9417.9517.95-0.22%17,935
Jul 15, 202617.9218.0317.9217.9917.990.33%104,974
Jul 14, 202617.9517.9817.9217.9317.930.45%96,686
Jul 13, 202617.9217.9217.8517.8517.85-0.28%55,243
Jul 10, 202617.9317.9517.9017.9017.90-0.06%94,284
Jul 9, 202617.9117.9417.9117.9117.91-0.02%54,124
Jul 8, 202617.8717.9317.8517.9117.910.13%77,175
Jul 7, 202617.9117.9317.8817.8917.89-0.17%82,424
Jul 6, 202617.9017.9317.8817.9217.920.06%116,554
Jul 2, 202617.9317.9617.9117.9117.910.56%91,179
Jul 1, 202617.8317.8517.8117.8117.81-0.28%58,795
Jun 30, 202617.8317.8817.8317.8617.86-0.09%92,357
Jun 29, 202617.8317.8817.8317.8817.880.31%323,376
Jun 26, 202617.8617.8817.8117.8217.820.11%129,602
Jun 25, 202617.7817.8317.7817.8017.800.17%177,405
Jun 24, 202617.7517.7917.7517.7717.77-0.22%150,213
Jun 23, 202617.8517.8517.8017.8117.81-0.34%62,504
Jun 22, 202617.8717.9117.8717.8717.87-0.28%157,180
Jun 18, 202617.9317.9617.8917.9217.92-0.28%100,874
Jun 17, 202618.1318.1417.9617.9717.97-0.91%58,400
Jun 16, 202618.1318.1618.1218.1418.140.08%59,316
Jun 15, 202618.1518.1618.1218.1218.120.11%67,554
Jun 12, 202618.1018.1218.0918.1018.10-0.06%93,190
Jun 11, 202618.0518.1318.0018.1118.110.33%88,021
Jun 10, 202618.0818.0918.0518.0518.05-0.06%21,980
Jun 9, 202618.1018.1118.0418.0618.060.03%37,927
Jun 8, 202618.0718.0818.0518.0618.060.14%40,229
Jun 5, 202618.1118.1218.0318.0318.03-0.66%94,714