Skip to main content
Invesco DB US Dollar Index Bearish Fund (UDN)
NYSEARCA: UDN · Real-Time Price · USD
17.56
-0.04 (-0.23%)
Nov 13, 2026, 4:00 PM EST - Market closed

UDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202617.6217.6217.5717.5617.56-0.23%52,843
Nov 12, 202617.6617.6617.6017.6017.60-0.34%25,973
Nov 11, 202617.6717.6717.6517.6617.66-0.73%37,978
Nov 10, 202617.8217.8417.7617.7917.79-0.50%34,839
Nov 9, 202617.8517.9017.8517.8817.880.62%65,569
Nov 6, 202617.7817.8117.7517.7717.77-0.67%136,484
Nov 5, 202617.8817.9417.8817.8917.89-0.22%39,292
Nov 4, 202617.9417.9617.9017.9317.930.39%61,651
Nov 3, 202617.8517.8717.8417.8617.86-0.06%56,409
Nov 2, 202617.8717.9017.8517.8717.870.22%167,370
Oct 30, 202617.8217.8517.8017.8317.830.08%109,455
Oct 29, 202617.7617.8317.7617.8217.820.08%20,962
Oct 28, 202617.7617.8117.7417.8017.800.28%39,094
Oct 27, 202617.7717.7917.7517.7517.75-0.34%57,296
Oct 26, 202617.8117.8317.8117.8117.81-0.28%61,916
Oct 23, 202617.8817.8817.8417.8617.86-0.06%71,755
Oct 22, 202617.8517.9017.8417.8717.870.06%54,633
Oct 21, 202617.8717.8817.8417.8617.86-0.06%97,578
Oct 20, 202617.8517.8817.8517.8717.870.39%14,797
Oct 19, 202617.8317.8517.8017.8017.80-0.34%33,209
Oct 16, 202617.8417.8817.8117.8617.860.28%57,461
Oct 15, 202617.7817.8117.7817.8117.810.62%81,726
Oct 14, 202617.6817.7117.6417.7017.70-0.34%49,162
Oct 13, 202617.7517.7717.7417.7617.760.40%305,663
Oct 12, 202617.7317.7317.6917.6917.69-0.45%59,939
Oct 9, 202617.7417.7717.7417.7717.77-0.11%74,540
Oct 8, 202617.7517.7917.7317.7917.790.28%69,454
Oct 7, 202617.7317.7617.7317.7417.74-0.45%31,728
Oct 6, 202617.8217.8417.8217.8217.820.34%38,011
Oct 5, 202617.7417.7817.7317.7617.76-0.34%122,690
Oct 2, 202617.8117.8617.8117.8217.820.22%37,962
Oct 1, 202617.8417.8417.7617.7817.78-0.61%51,320
Sep 30, 202617.9517.9517.8817.8917.89-0.06%23,046
Sep 29, 202617.9117.9217.8717.9017.90-0.17%16,698
Sep 28, 202617.9317.9717.9217.9317.93-0.33%72,599
Sep 25, 202617.9718.0017.9717.9917.990.39%172,244
Sep 24, 202617.9017.9417.9017.9217.92-0.17%42,658
Sep 23, 202617.9918.0017.9217.9517.95-0.55%57,941
Sep 22, 202618.0618.0818.0318.0518.05-0.17%57,434
Sep 21, 202618.1018.1018.0718.0818.08-0.17%41,545
Sep 18, 202618.0618.1218.0618.1118.11-0.06%52,403
Sep 17, 202618.1218.1418.1018.1218.120.17%39,661
Sep 16, 202618.2218.2218.0918.0918.09-0.66%56,775
Sep 15, 202618.2218.2318.2018.2118.21-0.16%72,449
Sep 14, 202618.2218.2718.2118.2418.24-0.33%70,511
Sep 11, 202618.3318.3418.3018.3018.30-0.05%93,572
Sep 10, 202618.3218.3518.3018.3118.31-0.33%67,332
Sep 9, 202618.3818.4018.3618.3718.370.16%42,010
Sep 8, 202618.3518.3718.3418.3418.340.33%34,267
Sep 4, 202618.3218.3218.2818.2818.28-0.22%41,329