Quantcast

Invesco DB USD Index Bearish ETF Historical Stock Prices

(ETF)
UDN 
$20.62
*  
0.0008
0%
Get UDN Alerts
*Delayed - data as of Jun. 18, 2019  -  Find a broker to begin trading UDN now


Community Rating:
View:    UDN Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2019 TO 18-JUN-2019

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.
16:00 20.59 20.65 20.54 20.62 35,768
06/18/2019 20.62 20.65 20.54 20.62 35,768
06/17/2019 20.67 20.7 20.6001 20.6208 14,425
06/14/2019 20.69 20.69 20.6 20.63 22,118
06/13/2019 20.75 20.75 20.7282 20.7282 17,624
06/12/2019 20.81 20.81 20.75 20.75 46,975
06/11/2019 20.82 20.83 20.795 20.815 36,592
06/10/2019 20.84 20.84 20.78 20.82 70,511
06/07/2019 20.83 20.86 20.81 20.845 54,121
06/06/2019 20.74 20.78 20.711 20.73 16,488
06/05/2019 20.77 20.77 20.67 20.67 92,030
06/04/2019 20.7 20.7401 20.6825 20.7371 44,488
06/03/2019 20.62 20.7251 20.6175 20.7 72,743
05/31/2019 20.53 20.5995 20.53 20.58 11,950
05/30/2019 20.5 20.51 20.47 20.5 6,002
05/29/2019 20.52 20.5299 20.49 20.49 13,240
05/28/2019 20.59 20.6 20.5401 20.545 60,140
05/24/2019 20.6 20.63 20.5879 20.62 38,764
05/23/2019 20.46 20.57 20.46 20.56 53,947
05/22/2019 20.53 20.5368 20.51 20.51 11,647
05/21/2019 20.525 20.57 20.52 20.54 7,047
05/20/2019 20.56 20.56 20.55 20.555 4,505
05/17/2019 20.551 20.56 20.5442 20.545 14,421
05/16/2019 20.61 20.61 20.5661 20.58 28,925
05/15/2019 20.608 20.65 20.608 20.63 41,797
05/14/2019 20.65 20.6599 20.64 20.645 24,978
05/13/2019 20.74 20.75 20.68 20.685 31,223
05/10/2019 20.72 20.72 20.685 20.685 5,571
05/09/2019 20.6 20.7 20.6 20.66 52,612
05/08/2019 20.635 20.6435 20.6134 20.63 4,621
05/07/2019 20.601 20.635 20.6 20.635 1,918
05/06/2019 20.625 20.66 20.61 20.65 5,533
05/03/2019 20.54 20.66 20.54 20.63 35,466
05/02/2019 20.62 20.62 20.57 20.57 7,032
05/01/2019 20.66 20.7201 20.61 20.62 52,070
04/30/2019 20.65 20.6566 20.62 20.64 32,271
04/29/2019 20.53 20.575 20.52 20.575 9,985
04/26/2019 20.52 20.57 20.52 20.54 30,147
04/25/2019 20.49 20.53 20.49 20.49 46,202
04/24/2019 20.59 20.6062 20.51 20.53 56,764
04/23/2019 20.62 20.63 20.595 20.63 43,984
04/22/2019 20.68 20.71 20.68 20.71 6,702
04/18/2019 20.69 20.7 20.66 20.66 7,029
04/17/2019 20.775 20.775 20.76 20.7606 4,683
04/16/2019 20.77 20.79 20.7544 20.755 3,205
04/15/2019 20.81 20.81 20.779 20.785 21,591
04/12/2019 20.78 20.82 20.77 20.78 16,864
04/11/2019 20.73 20.7632 20.72 20.72 8,012
04/10/2019 20.74 20.8 20.7378 20.79 59,588
04/09/2019 20.8 20.8 20.76 20.76 59,246
04/08/2019 20.78 20.78 20.75 20.75 23,119
04/05/2019 20.694 20.7 20.66 20.675 6,407
04/04/2019 20.7 20.709 20.69 20.7 8,307
04/03/2019 20.74 20.7699 20.7317 20.75 10,840
04/02/2019 20.68 20.71 20.66 20.701 5,770
04/01/2019 20.742 20.75 20.71 20.71 16,226
03/29/2019 20.75 20.75 20.7 20.7 40,837
03/28/2019 20.728 20.74 20.71 20.71 16,963
03/27/2019 20.809 20.81 20.78 20.795 18,300
03/26/2019 20.85 20.86 20.815 20.815 27,135
03/25/2019 20.87 20.896 20.87 20.875 30,120
03/22/2019 20.82 20.8708 20.82 20.84 91,730
03/21/2019 20.96 20.96 20.86 20.9 61,931
03/20/2019 20.9 21.0599 20.885 21.035 91,628
03/19/2019 20.916 20.92 20.9 20.915 25,614
03/18/2019 20.9 20.9 20.86 20.89 29,160
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for UDN

Research Brokers before you trade

Want to trade FX?



Smart Portfolio