Invesco DB US Dollar Index Bearish Fund (UDN)

UDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.25	18.28	18.25	18.27	-	-0.16%	121,329
Apr 27, 2026	18.32	18.34	18.29	18.30	18.30	0.11%	105,463
Apr 24, 2026	18.24	18.29	18.24	18.28	18.28	0.27%	82,917
Apr 23, 2026	18.24	18.28	18.21	18.23	18.23	-0.16%	81,111
Apr 22, 2026	18.29	18.31	18.26	18.26	18.26	-0.05%	46,532
Apr 21, 2026	18.35	18.35	18.26	18.27	18.27	-0.44%	75,390
Apr 20, 2026	18.33	18.38	18.33	18.35	18.35	-	496,663
Apr 17, 2026	18.41	18.44	18.32	18.35	18.35	0.11%	279,990
Apr 16, 2026	18.35	18.35	18.32	18.33	18.33	-0.22%	57,155
Apr 15, 2026	18.36	18.37	18.34	18.37	18.37	0.05%	36,318
Apr 14, 2026	18.36	18.38	18.35	18.36	18.36	0.38%	48,562
Apr 13, 2026	18.21	18.31	18.20	18.29	18.29	0.27%	113,428
Apr 10, 2026	18.28	18.28	18.23	18.24	18.24	0.05%	77,013
Apr 9, 2026	18.21	18.25	18.18	18.23	18.23	0.16%	67,643
Apr 8, 2026	18.24	18.26	18.16	18.20	18.20	0.72%	180,598
Apr 7, 2026	18.00	18.08	18.00	18.07	18.07	0.44%	275,964
Apr 6, 2026	18.01	18.04	17.99	17.99	17.99	0.06%	88,384
Apr 2, 2026	17.96	18.02	17.96	17.98	17.98	-0.39%	155,851
Apr 1, 2026	18.08	18.11	18.05	18.05	18.05	0.28%	101,012
Mar 31, 2026	17.96	18.02	17.95	18.00	18.00	0.67%	378,360
Mar 30, 2026	17.91	17.92	17.87	17.88	17.88	-0.50%	211,189
Mar 27, 2026	17.99	18.00	17.94	17.97	17.97	-	161,922
Mar 26, 2026	18.01	18.04	17.97	17.97	17.97	-0.50%	218,057
Mar 25, 2026	18.07	18.09	18.04	18.06	18.06	-0.17%	130,675
Mar 24, 2026	18.08	18.12	18.05	18.09	18.09	-0.33%	501,759
Mar 23, 2026	18.11	18.19	18.10	18.15	18.15	0.50%	410,136
Mar 20, 2026	18.07	18.07	18.02	18.06	18.06	-0.28%	359,904
Mar 19, 2026	17.98	18.16	17.97	18.11	18.11	0.89%	220,299
Mar 18, 2026	18.00	18.03	17.94	17.95	17.95	-0.55%	186,506
Mar 17, 2026	18.06	18.08	18.04	18.05	18.05	0.22%	202,768
Mar 16, 2026	17.99	18.05	17.98	18.01	18.01	0.61%	325,624
Mar 13, 2026	17.99	18.00	17.90	17.90	17.90	-0.72%	305,119
Mar 12, 2026	18.06	18.08	18.03	18.03	18.03	-0.55%	260,119
Mar 11, 2026	18.14	18.18	18.11	18.13	18.13	-0.22%	84,414
Mar 10, 2026	18.24	18.26	18.17	18.17	18.17	-0.06%	244,620
Mar 9, 2026	18.12	18.21	18.09	18.18	18.18	0.17%	801,719
Mar 6, 2026	18.10	18.18	18.09	18.15	18.15	0.11%	200,753
Mar 5, 2026	18.13	18.15	18.07	18.13	18.13	-0.33%	251,080
Mar 4, 2026	18.17	18.20	18.15	18.19	18.19	0.28%	203,921
Mar 3, 2026	18.08	18.16	18.03	18.14	18.14	-0.49%	368,241
Mar 2, 2026	18.23	18.27	18.20	18.23	18.23	-0.98%	296,845
Feb 27, 2026	18.39	18.42	18.38	18.41	18.41	0.16%	64,746
Feb 26, 2026	18.38	18.41	18.33	18.38	18.38	-	154,808
Feb 25, 2026	18.35	18.41	18.35	18.38	18.38	0.11%	148,441
Feb 24, 2026	18.33	18.38	18.33	18.36	18.36	-0.11%	127,812
Feb 23, 2026	18.39	18.43	18.38	18.38	18.38	0.05%	121,182
Feb 20, 2026	18.33	18.40	18.33	18.37	18.37	-	147,164
Feb 19, 2026	18.34	18.37	18.31	18.37	18.37	-0.03%	166,913
Feb 18, 2026	18.44	18.46	18.38	18.38	18.38	-0.68%	240,533
Feb 17, 2026	18.46	18.50	18.42	18.50	18.50	-0.27%	105,264

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.