Invesco DB US Dollar Index Bearish Fund (UDN)

NYSEARCA: UDN · Real-Time Price · USD

17.90

+0.01 (0.06%)

At close: Jul 8, 2026, 4:00 PM EDT

17.91

+0.01 (0.08%)

After-hours: Jul 8, 2026, 8:00 PM EDT

UDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	17.87	17.93	17.85	17.91	17.91	0.13%	77,175
Jul 7, 2026	17.91	17.93	17.88	17.89	17.89	-0.17%	82,424
Jul 6, 2026	17.90	17.93	17.88	17.92	17.92	0.06%	116,554
Jul 2, 2026	17.93	17.96	17.91	17.91	17.91	0.56%	91,179
Jul 1, 2026	17.83	17.85	17.81	17.81	17.81	-0.28%	58,795
Jun 30, 2026	17.83	17.88	17.83	17.86	17.86	-0.09%	92,357
Jun 29, 2026	17.83	17.88	17.83	17.88	17.88	0.31%	323,376
Jun 26, 2026	17.86	17.88	17.81	17.82	17.82	0.11%	129,602
Jun 25, 2026	17.78	17.83	17.78	17.80	17.80	0.17%	177,405
Jun 24, 2026	17.75	17.79	17.75	17.77	17.77	-0.22%	150,213
Jun 23, 2026	17.85	17.85	17.80	17.81	17.81	-0.34%	62,504
Jun 22, 2026	17.87	17.91	17.87	17.87	17.87	-0.28%	157,180
Jun 18, 2026	17.93	17.96	17.89	17.92	17.92	-0.28%	100,874
Jun 17, 2026	18.13	18.14	17.96	17.97	17.97	-0.91%	58,400
Jun 16, 2026	18.13	18.16	18.12	18.14	18.14	0.08%	59,316
Jun 15, 2026	18.15	18.16	18.12	18.12	18.12	0.11%	67,554
Jun 12, 2026	18.10	18.12	18.09	18.10	18.10	-0.06%	93,190
Jun 11, 2026	18.05	18.13	18.00	18.11	18.11	0.33%	88,021
Jun 10, 2026	18.08	18.09	18.05	18.05	18.05	-0.06%	21,980
Jun 9, 2026	18.10	18.11	18.04	18.06	18.06	0.03%	37,927
Jun 8, 2026	18.07	18.08	18.05	18.06	18.06	0.14%	40,229
Jun 5, 2026	18.11	18.12	18.03	18.03	18.03	-0.66%	94,714
Jun 4, 2026	18.19	18.19	18.15	18.15	18.15	0.11%	13,677
Jun 3, 2026	18.15	18.15	18.12	18.13	18.13	-0.33%	54,799
Jun 2, 2026	18.20	18.21	18.17	18.19	18.19	-0.03%	51,203
Jun 1, 2026	18.20	18.21	18.16	18.20	18.20	-0.30%	125,495
May 29, 2026	18.22	18.27	18.21	18.25	18.25	0.14%	80,182
May 28, 2026	18.19	18.23	18.18	18.23	18.23	0.22%	130,151
May 27, 2026	18.20	18.22	18.17	18.19	18.19	-0.03%	70,862
May 26, 2026	18.19	18.20	18.17	18.19	18.19	0.06%	106,857
May 22, 2026	18.17	18.18	18.15	18.18	18.18	-0.03%	160,207
May 21, 2026	18.13	18.20	18.13	18.19	18.19	-0.08%	99,434
May 20, 2026	18.14	18.22	18.14	18.20	18.20	0.28%	149,358
May 19, 2026	18.15	18.17	18.13	18.15	18.15	-0.38%	130,857
May 18, 2026	18.22	18.22	18.18	18.22	18.22	0.39%	95,075
May 15, 2026	18.17	18.18	18.15	18.15	18.15	-0.44%	471,906
May 14, 2026	18.27	18.29	18.23	18.23	18.23	-0.44%	134,776
May 13, 2026	18.29	18.31	18.29	18.31	18.31	-0.16%	143,401
May 12, 2026	18.34	18.35	18.30	18.34	18.34	-0.38%	81,469
May 11, 2026	18.40	18.42	18.39	18.41	18.41	-	196,735
May 8, 2026	18.40	18.42	18.39	18.41	18.41	0.33%	141,701
May 7, 2026	18.42	18.43	18.35	18.35	18.35	-0.16%	89,135
May 6, 2026	18.38	18.41	18.37	18.38	18.38	0.49%	134,247
May 5, 2026	18.29	18.33	18.29	18.29	18.29	-0.11%	50,439
May 4, 2026	18.33	18.34	18.28	18.31	18.31	-0.16%	645,008
May 1, 2026	18.39	18.43	18.34	18.34	18.34	-0.22%	165,280
Apr 30, 2026	18.29	18.38	18.29	18.38	18.38	0.88%	183,853
Apr 29, 2026	18.22	18.25	18.19	18.22	18.22	-0.27%	134,759
Apr 28, 2026	18.26	18.28	18.24	18.27	18.27	-0.16%	126,337
Apr 27, 2026	18.32	18.34	18.29	18.30	18.30	0.11%	105,463