Historical Stock Prices

(ETF)
UDN 
$27.04
*  
0.011
0.04%
Get UDN Alerts
*Delayed - data as of Jul. 11, 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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
05/21/2014 27.03 27.07 27.01 27.07 15,470
05/20/2014 27.06 27.09 27.06 27.08 8,398
05/19/2014 27.09 27.13 27.09 27.1 8,813
05/16/2014 27.1 27.1037 27.0701 27.0899 10,514
05/15/2014 27.04 27.119 27.0316 27.09 11,239
05/14/2014 27.05 27.0899 27.05 27.08 5,871
05/13/2014 27.09 27.11 27.05 27.06 15,460
05/12/2014 27.2 27.2 27.14 27.14 5,340
05/09/2014 27.18 27.21 27.15 27.16 53,034
05/08/2014 27.34 27.36 27.31 27.32 16,837
05/07/2014 27.42 27.42 27.38 27.389 7,235
05/06/2014 27.4 27.44 27.4 27.43 33,174
05/05/2014 27.27 27.29 27.27 27.2801 7,887
05/02/2014 27.19 27.28 27.16 27.27 14,497
05/01/2014 27.27 27.2899 27.2699 27.27 13,208
04/30/2014 27.25 27.29 27.24 27.26 24,226
04/29/2014 27.19 27.19 27.16 27.16 46,425
04/28/2014 27.27 27.27 27.1957 27.2 16,640
04/25/2014 27.15 27.2101 27.15 27.18 15,996
04/24/2014 27.17 27.18 27.14 27.18 7,072
04/23/2014 27.17 27.188 27.15 27.16 5,542
04/22/2014 27.14 27.16 27.1101 27.13 20,068
04/21/2014 27.12 27.14 27.11 27.11 18,953
04/17/2014 27.17 27.22 27.124 27.15 11,535
04/16/2014 27.25 27.25 27.1513 27.16 39,973
04/15/2014 27.16 27.21 27.16 27.17 4,347
04/14/2014 27.21 27.2199 27.19 27.2011 5,929
04/11/2014 27.3 27.3199 27.28 27.28 9,035
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?