PowerShares DB USD Index Bearish Historical Stock Prices

(ETF)
UDN 
$25.12
*  
0.09
0.36%
Get UDN Alerts
*Delayed - data as of Sep. 30, 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 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  25.12  25.14  25.05  25.12 50,466
09/30/2014 25.1 25.14 25.05 25.12 50,466
09/29/2014 25.21 25.25 25.2099 25.21 39,261
09/26/2014 25.24 25.2515 25.1801 25.2 53,922
09/25/2014 25.25 25.36 25.25 25.33 21,371
09/24/2014 25.4 25.42 25.31 25.38 38,928
09/23/2014 25.59 25.59 25.49 25.52 15,378
09/22/2014 25.49 25.519 25.4501 25.51 18,804
09/19/2014 25.53 25.5301 25.47 25.48 21,817
09/18/2014 25.58 25.65 25.579 25.62 60,645
09/17/2014 25.68 25.7001 25.47 25.52 107,846
09/16/2014 25.64 25.7699 25.64 25.6999 47,248
09/15/2014 25.65 25.66 25.6299 25.6399 24,337
09/12/2014 25.56 25.697 25.56 25.63 13,834
09/11/2014 25.652 25.688 25.6 25.61 15,242
09/10/2014 25.6 25.65 25.58 25.64 69,087
09/09/2014 25.6 25.71 25.581 25.7 28,544
09/08/2014 25.73 25.75 25.6 25.62 38,722
09/05/2014 25.81 25.86 25.7801 25.79 49,453
09/04/2014 25.95 25.95 25.78 25.81 44,314
09/03/2014 26.081 26.1038 26.06 26.1038 9,187
09/02/2014 26.08 26.08 26.04 26.06 17,185
08/29/2014 26.21 26.2485 26.1415 26.145 18,037
08/28/2014 26.23 26.236 26.21 26.23 6,448
08/27/2014 26.2 26.25 26.2 26.23 5,935
08/26/2014 26.2 26.23 26.16 26.17 19,397
08/25/2014 26.2 26.23 26.2 26.2 20,486
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
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?