Get the Stockscreener App
17.71
0.58%
-0.1037
Invesco Db Us Dollar Index Bearish Fund 1 X Shares Stock (UDN) Price History
The historical daily chart and data for Invesco Db Us Dollar Index Bearish Fund 1 X Shares stock (UDN), show that the latest closing stock price as of November 22, 2024, is $17.71.
- Invesco Db Us Dollar Index Bearish Fund 1 X Shares all-time high stock price is $27.44, occurred on May 06, 2014.
- The lowest Invesco Db Us Dollar Index Bearish Fund 1 X Shares stock price recorded was $16.75 on September 27, 2022. Since then, Invesco Db Us Dollar Index Bearish Fund 1 X Shares's stock price has risen over 5.71% to $17.71 now.
- The 52-week high stock price for UDN is $19.30, representing a 9.00% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for UDN is $17.65, indicating a -0.32% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Invesco Db Us Dollar Index Bearish Fund 1 X Shares (UDN) stock in the beginning of 2023 was $20.11. The stock closed the year at $18.50, a loss of over -8.01% for the year.
The table below shows more information about UDN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $17.73 | $17.70 | $0.0386 | 41,773.0 | -0.58% |
| Nov 21, 2024 | $17.91 | $17.78 | $0.125 | 76,928.0 | -0.39% |
| Nov 20, 2024 | $17.88 | $17.82 | $0.06 | 63,241.0 | -0.33% |
| Nov 19, 2024 | $17.97 | $17.92 | $0.0447 | 48,329.0 | -0.06% |
| Nov 18, 2024 | $17.96 | $17.89 | $0.075 | 78,336.0 | +0.73% |
| Nov 15, 2024 | $17.89 | $17.82 | $0.07 | 84,069.0 | +0.00% |
| Nov 14, 2024 | $17.92 | $17.80 | $0.115 | 118,340.0 | -0.39% |
| Nov 13, 2024 | $17.99 | $17.89 | $0.10 | 90,881.0 | -0.56% |
| Nov 12, 2024 | $18.02 | $17.95 | $0.065 | 87,225.0 | -0.50% |
| Nov 11, 2024 | $18.09 | $18.05 | $0.04 | 401,661.0 | -0.50% |
| Nov 08, 2024 | $18.26 | $18.14 | $0.1203 | 157,474.0 | -0.71% |
| Nov 07, 2024 | $18.32 | $18.24 | $0.08 | 143,135.0 | +0.88% |
| Nov 06, 2024 | $18.22 | $18.09 | $0.126 | 355,258.0 | -1.73% |
| Nov 05, 2024 | $18.47 | $18.41 | $0.0649 | 30,353.0 | +0.49% |
| Nov 04, 2024 | $18.43 | $18.36 | $0.0699 | 260,357.0 | +0.41% |
| Nov 01, 2024 | $18.37 | $18.28 | $0.0899 | 43,334.0 | -0.52% |
| Oct 31, 2024 | $18.39 | $18.32 | $0.075 | 84,241.0 | +0.22% |
| Oct 30, 2024 | $18.36 | $18.29 | $0.065 | 69,887.0 | +0.43% |
| Oct 29, 2024 | $18.29 | $18.20 | $0.09 | 49,015.0 | -0.16% |
| Oct 28, 2024 | $18.31 | $18.28 | $0.03 | 22,010.0 | +0.11% |
| Oct 25, 2024 | $18.36 | $18.28 | $0.08 | 41,771.0 | -0.33% |
| Oct 24, 2024 | $18.34 | $18.28 | $0.0581 | 29,257.0 | +0.38% |
| Oct 23, 2024 | $18.29 | $18.24 | $0.05 | 46,055.0 | -0.27% |
Invesco Db Us Dollar Index Bearish Fund 1 X Shares Stock (UDN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco Db Us Dollar Index Bearish Fund 1 X Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UDN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco Db Us Dollar Index Bearish Fund 1 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco Db Us Dollar Index Bearish Fund 1 X Shares Stock (UDN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $18.47 | $17.70 | $0.7749 | 2,080,694.0 | -3.72% |
| Oct, 2024 | $18.88 | $18.20 | $0.68 | 1,560,207.0 | -2.90% |
| Sep, 2024 | $19.04 | $18.69 | $0.3501 | 2,026,502.0 | +1.12% |
| Aug, 2024 | $18.92 | $18.20 | $0.715 | 1,447,781.0 | +2.49% |
| Jul, 2024 | $18.31 | $17.89 | $0.425 | 660,376.0 | +2.12% |
| Jun, 2024 | $18.18 | $17.82 | $0.36 | 752,034.0 | -0.86% |
| May, 2024 | $18.11 | $17.69 | $0.4199 | 732,322.0 | +1.93% |
| Apr, 2024 | $18.11 | $17.65 | $0.46 | 882,067.0 | -1.56% |
| Mar, 2024 | $18.34 | $17.98 | $0.36 | 638,595.0 | -0.11% |
| Feb, 2024 | $18.18 | $17.84 | $0.34 | 736,953.0 | -0.33% |
| Jan, 2024 | $18.33 | $18.02 | $0.31 | 1,220,984.0 | -1.95% |
Invesco Db Us Dollar Index Bearish Fund 1 X Shares Stock (UDN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.30 | $18.18 | $1.12 | 1,952,426.0 | -2.74% |
| Nov, 2023 | $19.10 | $18.25 | $0.8499 | 1,600,009.0 | +3.27% |
| Oct, 2023 | $18.52 | $18.16 | $0.3599 | 1,246,869.0 | -0.11% |
| Sep, 2023 | $18.84 | $18.23 | $0.61 | 1,791,971.0 | -2.16% |
| Aug, 2023 | $19.10 | $18.63 | $0.4701 | 1,436,285.0 | -1.50% |
| Jul, 2023 | $19.47 | $18.70 | $0.7699 | 2,007,843.0 | +1.33% |
| Jun, 2023 | $18.98 | $18.53 | $0.45 | 1,751,363.0 | +1.40% |
| May, 2023 | $19.10 | $18.47 | $0.6261 | 3,389,389.0 | -2.37% |
| Apr, 2023 | $19.11 | $18.75 | $0.36 | 2,922,094.0 | +1.23% |
| Mar, 2023 | $18.87 | $18.15 | $0.72 | 3,601,132.0 | +2.57% |
| Feb, 2023 | $18.98 | $18.23 | $0.75 | 4,754,043.0 | -2.66% |
| Jan, 2023 | $18.88 | $18.17 | $0.7109 | 3,953,430.0 | +1.62% |
Invesco Db Us Dollar Index Bearish Fund 1 X Shares Stock (UDN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $18.70 | $18.24 | $0.46 | 5,543,009.0 | +1.54% |
| Nov, 2022 | $18.23 | $17.02 | $1.21 | 6,472,213.0 | +5.62% |
| Oct, 2022 | $17.59 | $16.90 | $0.69 | 3,609,382.0 | +0.82% |
| Sep, 2022 | $17.83 | $16.75 | $1.08 | 4,692,746.0 | -3.39% |
| Aug, 2022 | $18.43 | $17.64 | $0.79 | 2,832,657.0 | -2.75% |
| Jul, 2022 | $18.42 | $17.61 | $0.81 | 3,773,246.0 | -1.14% |
| Jun, 2022 | $18.98 | $18.23 | $0.7545 | 2,373,541.0 | -3.00% |
| May, 2022 | $19.02 | $18.33 | $0.69 | 1,566,787.0 | +1.55% |
| Apr, 2022 | $19.62 | $18.57 | $1.05 | 837,857.0 | -4.79% |
| Mar, 2022 | $19.92 | $19.46 | $0.46 | 1,091,873.0 | -1.75% |
| Feb, 2022 | $20.33 | $19.80 | $0.53 | 684,408.0 | -0.20% |
| Jan, 2022 | $20.45 | $19.88 | $0.57 | 646,255.0 | -1.04% |
1.41%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):