$22.00 +0.05 (%) PowerShares ETF Shs DB US Dollar Index Bearish Fund - NYSEARCA

Jul. 2, 2015 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UDN historical data

Date Open High Low Close Volume
7/2/201522.0322.0321.9922.0020,490
7/1/201522.0022.0421.9421.9537,450
6/30/201522.2222.2322.1122.1424,629
6/29/201522.0922.3122.0822.3046,109
6/26/201522.1822.2022.1022.1620,565
6/25/201522.2522.2522.2022.218,246
6/24/201522.2022.2222.1522.193,435
6/23/201522.1522.2222.1122.1458,044
6/22/201522.4622.5222.4022.4115,575
6/19/201522.4222.4922.4222.4676,007
6/18/201522.5422.6022.4622.51102,887
6/17/201522.2822.4722.2222.4326,221
6/16/201522.2722.2722.2222.2311,622
6/15/201522.1822.3022.1822.3025,248
6/12/201522.2322.3222.1922.2621,062
6/11/201522.2022.3022.1522.2370,050
6/10/201522.3622.4222.2722.4061,253
6/9/201522.1722.2222.1122.2140,559
6/8/201522.0922.2122.0522.2134,446
6/5/201521.8621.9721.8421.9550,299
6/4/201522.1622.1922.1222.1216,860
6/3/201522.0422.2022.0422.1843,460
6/2/201521.9722.1021.9622.0472,959
6/1/201521.8021.8321.6621.7131,486
5/29/201521.8221.8721.8021.8241,816
5/28/201521.7221.8221.6921.7951,033
5/27/201521.6721.7721.6721.7621,257
5/26/201521.7621.8021.7221.73112,714
5/22/201522.0222.0321.9621.9636,938
5/21/201522.1522.2022.1422.1717,836
5/20/201522.1122.1822.0722.1174,475
5/19/201522.1822.1922.1222.15165,329
5/18/201522.4922.5122.3822.38143,993
5/15/201522.4922.6222.4522.6235,387
5/14/201522.6022.6422.5122.5936,078
5/13/201522.4622.5622.4622.5146,221
5/12/201522.3222.3822.3122.3131,071
5/11/201522.2022.2622.1922.2197,782
5/8/201522.3322.3522.2222.28108,118
5/7/201522.3722.3722.2722.3161,036
5/6/201522.3922.4822.3522.44125,425
5/5/201522.1422.2522.1122.2232,392
5/4/201522.1922.1922.1222.1432,597
5/1/201522.3222.3222.1622.2241,960
4/30/201522.2022.3322.1422.3268,169
4/29/201522.1522.3122.1322.21120,537
4/28/201521.9422.0421.9322.0297,764
4/27/201521.8221.9321.8021.8866,802
4/24/201521.8321.8521.7521.8426,162
4/23/201521.6321.7721.6121.7635,384
4/22/201521.6321.6321.5721.6019,583
4/21/201521.5621.6421.5221.57107,271
4/20/201521.6221.6621.5821.60119,573
4/17/201521.6921.7521.6521.7419,769
4/16/201521.6121.7221.5621.6924,858
4/15/201521.4521.5421.3621.5236,427
4/14/201521.4221.5121.4221.4419,472
4/13/201521.3021.3221.2621.2611,526
4/10/201521.3021.3621.2821.2928,622
4/9/201521.5021.5121.3421.3584,235
4/8/201521.7221.7221.5421.5718,490
4/7/201521.6821.7021.6121.6144,668
4/6/201521.9521.9721.7821.82119,104
4/2/201521.7021.7321.6721.7130,335
4/1/201521.5521.5821.4821.5435,034
3/31/201521.4621.5221.4621.4961,326
3/30/201521.6421.6421.5721.5786,499
3/27/201521.7221.8121.6921.7486,791
3/26/201521.9221.9221.7021.7538,356
3/25/201521.8721.8721.8021.8356,845
3/24/201521.8221.8421.7221.79139,469
3/23/201521.8021.8821.7321.87186,358
3/20/201521.5621.7221.5221.6188,976
3/19/201521.4221.4221.2821.3553,707
3/18/201521.2421.6621.2321.64173,736
3/17/201521.2821.3321.2121.21139,935
3/16/201521.2621.2921.1921.21108,907
3/13/201521.2221.2221.0821.1029,915
3/11/201521.3321.3621.1821.25105,849
3/10/201521.6121.6721.5221.53120,485
3/9/201521.8321.8321.7421.7729,349
3/6/201521.8621.8821.7721.77192,023
3/5/201522.1122.1622.0722.1068,970
3/4/201522.3422.3422.2222.2220,908
3/3/201522.3722.4422.3522.3537,237
3/2/201522.4422.4422.3422.3532,417
2/27/201522.4522.4822.3922.4169,180
2/26/201522.5622.5822.4122.41108,395
2/25/201522.7222.7722.6922.7155,081
2/24/201522.5822.6622.5222.6318,676
2/23/201522.6022.6422.5922.6026,924
2/20/201522.5722.7422.5622.6735,552
2/19/201522.6922.7222.6522.6723,162
2/18/201522.7022.7822.6422.7828,439
2/17/201522.8022.8122.7122.8036,638
2/13/201522.7722.8122.7222.7615,619
2/12/201522.6122.7422.6122.7387,105
2/11/201522.5522.5522.4522.4919,530
2/10/201522.5522.6122.5522.5724,965
2/9/201522.5722.6522.5722.6014,790
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!