Invesco DB US Dollar Index Bearish Fund (UDN)
NYSEARCA: UDN · Real-Time Price · USD
18.28
0.00 (0.00%)
At close: Sep 4, 2026, 4:00 PM EDT
18.35
+0.07 (0.38%)
Pre-market: Sep 8, 2026, 9:01 AM EDT
UDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 18.32 | 18.32 | 18.28 | 18.28 | 18.28 | -0.22% | 41,329 |
| Sep 3, 2026 | 18.31 | 18.35 | 18.30 | 18.32 | 18.32 | 0.60% | 307,493 |
| Sep 2, 2026 | 18.21 | 18.24 | 18.21 | 18.21 | 18.21 | 0.11% | 33,254 |
| Sep 1, 2026 | 18.21 | 18.23 | 18.19 | 18.19 | 18.19 | -0.33% | 63,811 |
| Aug 31, 2026 | 18.21 | 18.25 | 18.21 | 18.25 | 18.25 | 0.33% | 109,197 |
| Aug 28, 2026 | 18.28 | 18.29 | 18.18 | 18.19 | 18.19 | -0.49% | 82,295 |
| Aug 27, 2026 | 18.29 | 18.31 | 18.28 | 18.28 | 18.28 | -0.11% | 54,958 |
| Aug 26, 2026 | 18.31 | 18.31 | 18.29 | 18.30 | 18.30 | -0.22% | 177,847 |
| Aug 25, 2026 | 18.33 | 18.35 | 18.32 | 18.34 | 18.34 | 0.16% | 294,789 |
| Aug 24, 2026 | 18.33 | 18.33 | 18.30 | 18.31 | 18.31 | -0.16% | 46,625 |
| Aug 21, 2026 | 18.36 | 18.37 | 18.33 | 18.34 | 18.34 | 0.05% | 62,313 |
| Aug 20, 2026 | 18.34 | 18.36 | 18.32 | 18.33 | 18.33 | -0.11% | 69,922 |
| Aug 19, 2026 | 18.30 | 18.35 | 18.30 | 18.35 | 18.35 | 0.94% | 118,284 |
| Aug 18, 2026 | 18.19 | 18.21 | 18.18 | 18.18 | 18.18 | -0.16% | 44,652 |
| Aug 17, 2026 | 18.21 | 18.23 | 18.18 | 18.21 | 18.21 | 0.17% | 67,344 |
| Aug 14, 2026 | 18.18 | 18.22 | 18.18 | 18.18 | 18.18 | 0.33% | 59,953 |
| Aug 13, 2026 | 18.14 | 18.15 | 18.12 | 18.12 | 18.12 | 0.06% | 23,824 |
| Aug 12, 2026 | 18.18 | 18.18 | 18.11 | 18.11 | 18.11 | -0.28% | 26,541 |
| Aug 11, 2026 | 18.14 | 18.16 | 18.13 | 18.16 | 18.16 | 0.11% | 68,731 |
| Aug 10, 2026 | 18.17 | 18.18 | 18.14 | 18.14 | 18.14 | -0.33% | 39,756 |
| Aug 7, 2026 | 18.22 | 18.22 | 18.17 | 18.20 | 18.20 | 0.50% | 164,108 |
| Aug 6, 2026 | 18.15 | 18.15 | 18.10 | 18.11 | 18.11 | -0.30% | 53,631 |
| Aug 5, 2026 | 18.16 | 18.18 | 18.15 | 18.17 | 18.17 | 0.25% | 55,260 |
| Aug 4, 2026 | 18.13 | 18.14 | 18.12 | 18.12 | 18.12 | - | 49,953 |
| Aug 3, 2026 | 18.14 | 18.15 | 18.10 | 18.12 | 18.12 | - | 73,373 |
| Jul 31, 2026 | 18.08 | 18.14 | 18.03 | 18.12 | 18.12 | 0.06% | 117,443 |
| Jul 30, 2026 | 17.97 | 18.13 | 17.97 | 18.11 | 18.11 | 0.98% | 404,825 |
| Jul 29, 2026 | 17.84 | 17.96 | 17.83 | 17.94 | 17.94 | 0.59% | 111,525 |
| Jul 28, 2026 | 17.83 | 17.88 | 17.83 | 17.83 | 17.83 | 0.06% | 48,064 |
| Jul 27, 2026 | 17.83 | 17.85 | 17.82 | 17.82 | 17.82 | -0.06% | 34,992 |
| Jul 24, 2026 | 17.84 | 17.87 | 17.83 | 17.83 | 17.83 | -0.03% | 49,224 |
| Jul 23, 2026 | 17.83 | 17.84 | 17.82 | 17.84 | 17.84 | -0.31% | 22,812 |
| Jul 22, 2026 | 17.89 | 17.91 | 17.89 | 17.89 | 17.89 | 0.11% | 16,179 |
| Jul 21, 2026 | 17.89 | 17.91 | 17.87 | 17.87 | 17.87 | -0.28% | 62,324 |
| Jul 20, 2026 | 17.93 | 17.93 | 17.91 | 17.92 | 17.92 | -0.28% | 57,336 |
| Jul 17, 2026 | 17.95 | 17.97 | 17.94 | 17.97 | 17.97 | 0.11% | 62,835 |
| Jul 16, 2026 | 17.97 | 17.99 | 17.94 | 17.95 | 17.95 | -0.22% | 17,935 |
| Jul 15, 2026 | 17.92 | 18.03 | 17.92 | 17.99 | 17.99 | 0.33% | 104,974 |
| Jul 14, 2026 | 17.95 | 17.98 | 17.92 | 17.93 | 17.93 | 0.45% | 96,686 |
| Jul 13, 2026 | 17.92 | 17.92 | 17.85 | 17.85 | 17.85 | -0.28% | 55,243 |
| Jul 10, 2026 | 17.93 | 17.95 | 17.90 | 17.90 | 17.90 | -0.06% | 94,284 |
| Jul 9, 2026 | 17.91 | 17.94 | 17.91 | 17.91 | 17.91 | -0.02% | 54,124 |
| 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 |