Get the Stockscreener App
18.23
0.98%
-0.18
After Hours:
18.15
-0.08
-0.44%
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 March 02, 2026, is $18.23.
- 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 10.55% to $18.23 now.
- The 52-week high stock price for UDN is $19.11, representing a 4.80% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for UDN is $17.07, indicating a -6.36% decrease from the current share price, occurred on March 03, 2025.
- The closing price of Invesco Db Us Dollar Index Bearish Fund 1 X Shares (UDN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 02, 2026 | $18.27 | $18.20 | $0.075 | 296,915.0 | -0.98% |
| Feb 27, 2026 | $18.42 | $18.38 | $0.04 | 64,746.0 | +0.16% |
| Feb 26, 2026 | $18.41 | $18.33 | $0.075 | 154,652.0 | +0.00% |
| Feb 25, 2026 | $18.41 | $18.35 | $0.0568 | 148,331.0 | +0.11% |
| Feb 24, 2026 | $18.38 | $18.33 | $0.05 | 127,812.0 | -0.11% |
| Feb 23, 2026 | $18.43 | $18.38 | $0.045 | 121,352.0 | +0.05% |
| Feb 20, 2026 | $18.40 | $18.33 | $0.07 | 147,319.0 | +0.00% |
| Feb 19, 2026 | $18.37 | $18.31 | $0.059 | 166,913.0 | -0.03% |
| Feb 18, 2026 | $18.45 | $18.38 | $0.08 | 240,533.0 | -0.68% |
| Feb 17, 2026 | $18.50 | $18.41 | $0.085 | 105,164.0 | -0.27% |
| Feb 13, 2026 | $18.55 | $18.50 | $0.0501 | 92,866.0 | +0.11% |
| Feb 12, 2026 | $18.56 | $18.51 | $0.05 | 91,453.0 | -0.05% |
| Feb 11, 2026 | $18.58 | $18.50 | $0.085 | 184,213.0 | -0.05% |
| Feb 10, 2026 | $18.59 | $18.53 | $0.0521 | 150,683.0 | +0.00% |
| Feb 09, 2026 | $18.56 | $18.51 | $0.05 | 183,736.0 | +0.87% |
| Feb 06, 2026 | $18.41 | $18.38 | $0.03 | 111,119.0 | +0.30% |
| Feb 05, 2026 | $18.39 | $18.33 | $0.0593 | 205,009.0 | -0.35% |
| Feb 04, 2026 | $18.41 | $18.37 | $0.045 | 246,088.0 | -0.27% |
| Feb 03, 2026 | $18.45 | $18.39 | $0.0579 | 246,812.0 | +0.33% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $18.27 | $18.20 | $0.075 | 593,830.0 | -0.98% |
| Feb, 2026 | $18.59 | $18.31 | $0.2745 | 3,057,436.0 | -0.38% |
| Jan, 2026 | $18.77 | $18.02 | $0.75 | 6,713,107.0 | +1.32% |
Invesco Db Us Dollar Index Bearish Fund 1 X Shares Stock (UDN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.85 | $18.23 | $0.6244 | 2,712,532.0 | -1.56% |
| Nov, 2025 | $18.59 | $18.32 | $0.275 | 2,549,501.0 | +0.60% |
| Oct, 2025 | $18.86 | $18.43 | $0.44 | 3,121,520.0 | -2.07% |
| Sep, 2025 | $19.11 | $18.64 | $0.465 | 3,494,239.0 | +0.21% |
| 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% |
0.22%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):