Get the Stockscreener App
18.79
0.55%
0.102
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 September 05, 2025, is $18.79.
- 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 $16.49 on January 13, 2025. Since then, Invesco Db Us Dollar Index Bearish Fund 1 X Shares's stock price has risen over 13.95% to $18.79 now.
- The 52-week high stock price for UDN is $19.04, representing a 1.33% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for UDN is $16.49, indicating a -12.24% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Invesco Db Us Dollar Index Bearish Fund 1 X Shares (UDN) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $18.86 | $18.79 | $0.065 | 177,985.0 | +0.55% |
| Sep 04, 2025 | $18.70 | $18.66 | $0.04 | 127,149.0 | -0.12% |
| Sep 03, 2025 | $18.74 | $18.68 | $0.0637 | 185,591.0 | +0.11% |
| Sep 02, 2025 | $18.73 | $18.66 | $0.0682 | 132,974.0 | -0.48% |
| Aug 29, 2025 | $18.80 | $18.73 | $0.065 | 91,997.0 | +0.11% |
| Aug 28, 2025 | $18.79 | $18.72 | $0.0669 | 178,894.0 | +0.37% |
| Aug 27, 2025 | $18.70 | $18.61 | $0.095 | 96,018.0 | +0.00% |
| Aug 26, 2025 | $18.72 | $18.68 | $0.04 | 152,336.0 | +0.32% |
| Aug 25, 2025 | $18.77 | $18.63 | $0.135 | 160,592.0 | -0.80% |
| Aug 22, 2025 | $18.82 | $18.59 | $0.23 | 254,673.0 | +0.97% |
| Aug 21, 2025 | $18.68 | $18.60 | $0.075 | 454,562.0 | -0.53% |
| Aug 20, 2025 | $18.72 | $18.68 | $0.04 | 373,419.0 | +0.08% |
| Aug 19, 2025 | $18.72 | $18.67 | $0.05 | 84,345.0 | -0.16% |
| Aug 18, 2025 | $18.74 | $18.70 | $0.04 | 68,513.0 | -0.21% |
| Aug 15, 2025 | $18.78 | $18.75 | $0.03 | 142,369.0 | +0.40% |
| Aug 14, 2025 | $18.72 | $18.66 | $0.0566 | 139,842.0 | -0.48% |
| Aug 13, 2025 | $18.80 | $18.75 | $0.0487 | 109,811.0 | +0.27% |
| Aug 12, 2025 | $18.74 | $18.63 | $0.11 | 109,774.0 | +0.54% |
| Aug 11, 2025 | $18.64 | $18.59 | $0.0502 | 131,467.0 | -0.32% |
| Aug 08, 2025 | $18.70 | $18.66 | $0.0365 | 187,580.0 | -0.11% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $18.86 | $18.66 | $0.195 | 801,684.0 | +0.05% |
| Aug, 2025 | $18.82 | $18.48 | $0.34 | 3,758,868.0 | +2.51% |
| Jul, 2025 | $18.98 | $18.30 | $0.675 | 4,656,698.0 | -3.12% |
| Jun, 2025 | $18.92 | $18.42 | $0.4999 | 4,196,609.0 | +2.72% |
| May, 2025 | $18.48 | $17.95 | $0.53 | 4,617,430.0 | +0.38% |
| Apr, 2025 | $18.59 | $17.50 | $1.09 | 9,976,632.0 | +4.50% |
| Mar, 2025 | $17.69 | $17.07 | $0.62 | 3,734,410.0 | +3.48% |
| Feb, 2025 | $17.20 | $16.64 | $0.559 | 1,824,081.0 | +1.07% |
| Jan, 2025 | $17.00 | $16.49 | $0.5102 | 1,771,962.0 | +0.42% |
Invesco Db Us Dollar Index Bearish Fund 1 X Shares Stock (UDN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.09 | $16.72 | $1.37 | 1,394,410.0 | -7.19% |
| Nov, 2024 | $18.47 | $17.69 | $0.7799 | 2,526,311.0 | -1.74% |
| 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% |
0.32%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):