Historical Stock Prices

(ETF)
UDN 
$26.28
*  
0.06
0.23%
Get UDN Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading UDN now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 26.32 26.34 26.23 26.28 71,271
08/21/2014 26.29 26.35 26.29 26.34 9,715
08/20/2014 26.39 26.39 26.29 26.295 23,267
08/19/2014 26.49 26.49 26.42 26.43 78,397
08/18/2014 26.57 26.58 26.52 26.53 29,403
08/15/2014 26.571 26.5845 26.56 26.58 4,486
08/14/2014 26.56 26.59 26.53 26.53 17,926
08/13/2014 26.51 26.54 26.51 26.52 1,465
08/12/2014 26.53 26.57 26.53 26.57 8,249
08/11/2014 26.58 26.5829 26.5701 26.5777 3,448
08/08/2014 26.58 26.65 26.58 26.599 8,520
08/07/2014 26.53 26.56 26.52 26.56 13,177
08/06/2014 26.52 26.59 26.5 26.581 37,309
08/05/2014 26.59 26.59 26.52 26.56 60,285
08/04/2014 26.6 26.63 26.6 26.63 28,282
08/01/2014 26.62 26.67 26.61 26.62 12,466
07/31/2014 26.55 26.59 26.55 26.59 59,446
07/30/2014 26.57 26.6 26.55 26.58 26,991
07/29/2014 26.67 26.6715 26.65 26.66 9,458
07/28/2014 26.72 26.7301 26.72 26.72 7,003
07/25/2014 26.75 26.7554 26.71 26.72 15,726
07/24/2014 26.781 26.7985 26.78 26.78 4,567
07/23/2014 26.82 26.8201 26.8 26.8 7,183
07/22/2014 26.84 26.84 26.8 26.81 8,577
07/21/2014 26.9 26.9043 26.8862 26.89 27,500
07/18/2014 26.83 26.91 26.83 26.91 28,765
07/17/2014 26.88 26.9201 26.88 26.903 41,587
07/16/2014 26.92 26.92 26.891 26.891 3,589
07/15/2014 27.023 27.03 26.9501 26.96 11,491
07/14/2014 27 27.0467 27 27.04 12,162
07/11/2014 27.04 27.04 27.0296 27.04 2,835
07/10/2014 27.09 27.09 27.03 27.051 14,086
07/09/2014 27.01 27.1 27.01 27.09 4,059
07/08/2014 26.99 27.0438 26.99 27.035 12,904
07/07/2014 27.01 27.0399 27 27.02 6,916
07/03/2014 27.04 27.04 27.001 27.02 9,522
07/02/2014 27.15 27.15 27.11 27.13 14,412
07/01/2014 27.2 27.2 27.16 27.18 7,825
06/30/2014 27.15 27.19 27.12 27.189 25,540
06/27/2014 27.07 27.1 27.06 27.09 64,652
06/26/2014 27.01 27.03 26.99 27.026 9,865
06/25/2014 27.03 27.061 27.03 27.03 11,865
06/24/2014 27 27.01 26.95 26.99 29,756
06/23/2014 26.96 27.02 26.96 27.01 37,065
06/20/2014 26.93 26.98 26.93 26.9693 24,329
06/19/2014 27.01 27.04 26.98 26.983 12,000
06/18/2014 26.913 26.959 26.88 26.95 7,407
06/17/2014 26.88 26.888 26.87 26.88 2,963
06/16/2014 26.94 26.94 26.9 26.92 2,388
06/13/2014 26.9 26.9 26.86 26.8823 2,067
06/12/2014 26.856 26.9 26.85 26.87 31,988
06/11/2014 26.83 26.84 26.81 26.83 107,174
06/10/2014 26.849 26.85 26.8 26.81 32,592
06/09/2014 26.91 26.91 26.87 26.88 9,854
06/06/2014 26.94 26.96 26.93 26.96 5,900
06/05/2014 26.84 26.98 26.84 26.97 11,373
06/04/2014 26.9 26.9 26.86 26.86 3,528
06/03/2014 26.92 26.9212 26.9 26.9 43,167
06/02/2014 26.93 26.95 26.8601 26.89 14,984
05/30/2014 26.95 26.9899 26.95 26.97 8,646
05/29/2014 26.9 26.96 26.9 26.925 5,519
05/28/2014 26.95 26.95 26.8901 26.91 35,385
05/27/2014 26.95 27.01 26.95 26.9899 113,115
05/23/2014 26.98 26.98 26.93 26.9643 9,370
05/22/2014 27.03 27.03 27.01 27.02 29,792
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?