$21.86 +0.07 (%) PowerShares ETF Shs DB US Dollar Index Bearish Fund - NYSEARCA

Feb. 8, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UDN historical data

Date Open High Low Close Volume
2/8/201621.7321.9021.7321.8633,948
2/5/201621.7821.8221.7621.7978,516
2/4/201621.8921.9321.8521.9159,768
2/3/201621.5521.8221.5521.7575,902
2/2/201621.3821.3921.3421.378,039
2/1/201621.2921.3621.2921.3528,565
1/29/201621.2521.2521.1721.2149,594
1/28/201621.4121.4821.4121.4586,154
1/27/201621.3721.3721.3221.3617,684
1/26/201621.2821.3421.2821.348,170
1/25/201621.2621.3321.2521.33974,365
1/22/201621.2721.2921.2121.2126,653
1/21/201621.2421.3621.2221.3625,134
1/20/201621.3721.3921.3021.3427,501
1/19/201621.2921.3621.2921.3424,502
1/15/201621.4621.4821.3521.3529,988
1/14/201621.4121.4221.2921.3424,211
1/13/201621.2921.4021.2921.4024,555
1/12/201621.3621.3621.2821.3512,694
1/11/201621.4221.4521.3721.3812,556
1/8/201621.4221.4921.4221.4913,116
1/7/201621.4121.5421.3821.5145,286
1/6/201621.2421.3321.2421.3012,971
1/5/201621.2721.2721.2121.2627,778
1/4/201621.4221.4221.3021.3915,755
12/31/201521.4421.4721.4121.429,637
12/30/201521.5321.5321.4921.5211,524
12/29/201521.5321.5621.5021.564,698
12/28/201521.6021.6221.5921.618,017
12/24/201521.6021.6121.5721.585,158
12/23/201521.5121.5221.4821.513,212
12/22/201521.5521.5921.5421.5516,807
12/21/201521.4521.5121.4521.5120,643
12/18/201521.3521.4421.3521.43843,620
12/17/201521.3821.3921.2921.32173,266
12/16/201521.5521.6421.4721.5041,309
12/15/201521.6121.6121.5121.5335,497
12/14/201521.6621.7421.6421.6410,635
12/11/201521.6621.7021.6521.7017,697
12/10/201521.6421.6421.5821.6223,260
12/9/201521.6421.7421.6221.7025,969
12/8/201521.4621.4921.4421.4649,611
12/7/201521.3821.4521.3721.4117,404
12/4/201521.5621.6221.4521.4911,618
12/3/201521.3821.6521.3621.64259,212
12/2/201521.0821.1220.9921.1259,193
12/1/201521.1421.1721.1221.1619,748
11/30/201521.0821.0821.0521.0727,244
11/27/201521.0821.1021.0621.097,893
11/25/201521.1021.1721.0621.1513,903
11/24/201521.2021.2321.1721.218,097
11/23/201521.1821.1921.1121.1637,157
11/20/201521.3021.3021.1921.19136,944
11/19/201521.3121.3821.2821.3351,936
11/18/201521.2121.2321.1421.2013,476
11/17/201521.2021.2321.1621.1841,100
11/16/201521.2921.2921.2221.2425,276
11/13/201521.3521.3521.2921.3432,758
11/12/201521.3421.4721.3421.4566,466
11/11/201521.3421.3621.3221.3519,501
11/10/201521.2421.2821.2221.2813,648
11/9/201521.2721.3721.2721.341,061,110
11/6/201521.2721.3221.2521.3057,974
11/5/201521.5721.5921.5421.5510,282
11/4/201521.6221.6521.5521.5936,207
11/3/201521.7221.7721.6921.7627,299
10/30/201521.8221.9021.8021.8137,057
10/29/201521.6321.7421.6321.7376,296
10/28/201521.8721.9421.6221.6557,031
10/27/201521.8421.8621.8121.8257,421
10/26/201521.7921.8721.7921.8423,661
10/23/201521.8421.8621.7521.7747,440
10/22/201522.0722.0721.9521.9680,318
10/21/201522.3222.3222.2722.2838,384
10/20/201522.3422.3622.3122.3145,950
10/19/201522.3522.3522.2922.2918,692
10/16/201522.3922.4122.3522.3542,618
10/15/201522.4222.4822.3922.4278,366
10/14/201522.4522.5622.4322.5651,850
10/13/201522.3222.3522.2922.3432,836
10/12/201522.3522.3622.3122.3340,570
10/9/201522.3022.3422.2822.2914,999
10/8/201522.1522.2722.1222.2166,523
10/7/201522.1922.1922.1122.1518,772
10/6/201522.0622.1822.0522.16192,663
10/5/201522.0522.0721.9922.02277,425
10/2/201522.1922.2322.0222.04250,213
10/1/201522.0322.0521.9921.995,470
9/30/201521.9921.9921.9421.9969,861
9/29/201522.0022.0922.0022.0631,105
9/28/201521.9222.0721.9222.0280,010
9/25/201521.9422.0121.9422.0014,226
9/24/201522.0922.1722.0522.0638,473
9/23/201521.9822.0321.9321.9817,824
9/22/201522.0522.0521.9521.9848,784
9/21/201522.1822.1822.0622.10304,527
9/18/201522.4622.4722.2022.23343,315
9/17/201522.2422.5022.2222.50366,648
9/16/201522.1722.2222.1622.2019,061
9/15/201522.2222.2222.1222.1424,082
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center