$21.76 +0.09 (%) PowerShares ETF Shs DB US Dollar Index Bearish Fund - NYSEARCA

Jul. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UDN historical data

Date Open High Low Close Volume
7/30/201521.7021.7021.6321.6717,697
7/29/201521.8521.8821.7921.7913,515
7/28/201521.8521.8921.8321.869,619
7/27/201521.9621.9721.9121.9345,423
7/24/201521.7221.7621.6921.7416,359
7/23/201521.7321.7821.7221.7612,931
7/22/201521.6821.6821.6021.6621,302
7/21/201521.6521.7521.6121.7237,938
7/20/201521.6021.6221.5421.5525,053
7/17/201521.6121.6121.5721.6013,344
7/16/201521.6321.7121.6321.6514,772
7/15/201521.7921.7921.7221.7643,746
7/14/201521.9021.9021.8521.884,580
7/13/201521.9321.9321.8121.8171,664
7/10/201522.0922.1222.0022.0665,166
7/9/201521.9221.9621.8521.8911,684
7/8/201521.9121.9821.9021.9628,302
7/7/201521.7321.9021.7321.8829,704
7/6/201521.9022.0121.8921.9531,965
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
  • 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!