Historical Stock Prices

(ETF)
UDN 
$22.697
*  
0.1571
0.7%
Get UDN Alerts
*Delayed - data as of Apr. 29, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 22.65 22.71 22.65 22.697 135,607
04/28/2016 22.45 22.5415 22.45 22.5399 21,395
04/27/2016 22.39 22.3999 22.3 22.35 12,660
04/26/2016 22.42 22.422 22.33 22.33 31,637
04/25/2016 22.3 22.3127 22.2732 22.2899 9,644
04/22/2016 22.27 22.277 22.2 22.2199 60,343
04/21/2016 22.41 22.4199 22.32 22.32 52,123
04/20/2016 22.45 22.45 22.34 22.34 48,636
04/19/2016 22.48 22.4999 22.4585 22.47 45,462
04/18/2016 22.33 22.3799 22.323 22.36 8,198
04/15/2016 22.2801 22.348 22.2801 22.3128 13,890
04/14/2016 22.28 22.281 22.24 22.24 33,202
04/13/2016 22.36 22.36 22.28 22.2901 55,895
04/12/2016 22.47 22.49 22.39 22.4777 93,062
04/11/2016 22.44 22.54 22.44 22.49 41,547
04/08/2016 22.38 22.45 22.38 22.4299 43,578
04/07/2016 22.34 22.39 22.3399 22.34 62,111
04/06/2016 22.31 22.41 22.31 22.35 490,640
04/05/2016 22.3 22.36 22.28 22.33 93,425
04/04/2016 22.38 22.38 22.3264 22.34 46,237
04/01/2016 22.3 22.35 22.2301 22.33 52,465
03/31/2016 22.38 22.41 22.32 22.32 89,207
03/30/2016 22.24 22.35 22.24 22.28 20,483
03/29/2016 22.04 22.23 22.0101 22.21 14,367
03/28/2016 22.033 22.0399 22.0101 22.02 11,660
03/24/2016 21.95 22 21.95 21.98 13,184
03/23/2016 22.03 22.03 21.961 21.99 22,151
03/22/2016 22.1179 22.14 22.08 22.11 33,141
03/21/2016 22.22 22.22 22.16 22.1853 15,678
03/18/2016 22.27 22.2799 22.21 22.23 31,340
03/17/2016 22.3 22.322 22.26 22.31 84,561
03/16/2016 21.79 22.11 21.7899 22.11 18,763
03/15/2016 21.87 21.895 21.85 21.86 37,506
03/14/2016 21.89 21.93 21.852 21.88 71,033
03/11/2016 21.9 22.03 21.9 21.9601 56,214
03/10/2016 21.76 22.03 21.76 21.98 51,198
03/09/2016 21.66 21.798 21.66 21.77 28,925
03/08/2016 21.8 21.82 21.72 21.73 46,407
03/07/2016 21.64 21.77 21.64 21.75 42,875
03/04/2016 21.67 21.75 21.67 21.7101 13,808
03/03/2016 21.54 21.69 21.54 21.65 59,232
03/02/2016 21.44 21.529 21.44 21.51 13,402
03/01/2016 21.47 21.5 21.4488 21.5 31,546
02/29/2016 21.47 21.53 21.47 21.52 22,941
02/26/2016 21.528 21.55 21.5101 21.5399 9,556
02/25/2016 21.65 21.71 21.65 21.68 6,273
02/24/2016 21.62 21.72 21.61 21.68 14,640
02/23/2016 21.67 21.72 21.67 21.68 20,810
02/22/2016 21.68 21.7199 21.67 21.7 42,944
02/19/2016 21.8193 21.8824 21.8 21.8699 23,417
02/18/2016 21.7901 21.8201 21.78 21.81 17,982
02/17/2016 21.76 21.8556 21.76 21.83 14,821
02/16/2016 21.87 21.88 21.79 21.82 43,624
02/12/2016 21.99 22.03 21.96 22.0001 33,442
02/11/2016 22.14 22.18 22.0701 22.11 67,632
02/10/2016 21.95 22.07 21.86 22.06 78,935
02/09/2016 22 22.0891 21.97 22.015 42,855
02/08/2016 21.73 21.9 21.73 21.8592 33,948
02/05/2016 21.78 21.816 21.755 21.79 78,516
02/04/2016 21.89 21.93 21.85 21.91 59,768
02/03/2016 21.55 21.82 21.55 21.75 75,902
02/02/2016 21.38 21.39 21.34 21.37 8,039
02/01/2016 21.29 21.36 21.29 21.35 28,565
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?