Invesco DB US Dollar Index Bearish Fund

UDN
🏛️ usa →
18.74
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 18.40 18.48 18.40 18.43 0.1M
2023-12-28 18.49 18.52 18.42 18.43 0.0M
2023-12-27 18.47 18.51 18.43 18.51 0.1M
2023-12-26 18.41 18.43 18.36 18.43 0.1M
2023-12-22 18.42 18.43 18.34 18.35 0.1M
2023-12-21 18.30 18.34 18.28 18.34 0.0M
2023-12-20 18.29 18.29 18.20 18.20 0.1M
2023-12-19 18.28 18.29 18.24 18.27 0.1M
2023-12-18 18.23 18.27 18.18 18.18 0.1M
2023-12-15 19.23 19.23 19.13 19.16 0.1M
2023-12-14 19.20 19.30 19.15 19.26 0.4M
2023-12-13 18.95 19.13 18.90 19.09 0.1M
2023-12-12 18.88 18.92 18.87 18.92 0.0M
2023-12-11 18.88 18.88 18.83 18.86 0.0M
2023-12-08 18.87 18.93 18.84 18.88 0.1M
2023-12-07 18.93 18.98 18.88 18.95 0.0M
2023-12-06 18.86 18.89 18.82 18.82 0.1M
2023-12-05 18.89 18.94 18.85 18.86 0.1M
2023-12-04 18.90 18.95 18.90 18.91 0.1M
2023-12-01 18.90 19.03 18.89 19.03 0.3M
2023-11-30 19.00 19.00 18.93 18.95 0.1M
2023-11-29 19.10 19.10 19.04 19.05 0.1M
2023-11-28 19.07 19.10 19.03 19.09 0.1M
2023-11-27 18.99 19.00 18.95 19.00 0.1M
2023-11-24 18.91 18.96 18.91 18.96 0.0M
2023-11-22 18.89 18.89 18.81 18.86 0.1M
2023-11-21 18.97 18.99 18.90 18.92 0.1M
2023-11-20 18.91 18.96 18.90 18.95 0.2M
2023-11-17 18.82 18.88 18.81 18.87 0.1M
2023-11-16 18.79 18.82 18.76 18.77 0.0M
2023-11-15 18.76 18.80 18.75 18.75 0.1M
2023-11-14 18.70 18.84 18.69 18.83 0.1M
2023-11-13 18.50 18.55 18.50 18.53 0.1M
2023-11-10 18.49 18.51 18.48 18.50 0.0M
2023-11-09 18.56 18.58 18.47 18.48 0.1M
2023-11-08 18.51 18.57 18.51 18.54 0.1M
2023-11-07 18.55 18.57 18.51 18.56 0.1M
2023-11-06 18.62 18.65 18.59 18.59 0.2M
2023-11-03 18.60 18.64 18.56 18.63 0.1M
2023-11-02 18.43 18.47 18.41 18.42 0.0M
2023-11-01 18.27 18.36 18.25 18.31 0.0M
2023-10-31 18.38 18.40 18.30 18.35 0.1M
2023-10-30 18.42 18.44 18.40 18.43 0.0M
2023-10-27 18.35 18.39 18.33 18.36 0.0M
2023-10-26 18.32 18.33 18.27 18.30 0.0M
2023-10-25 18.39 18.39 18.33 18.35 0.0M
2023-10-24 18.46 18.46 18.38 18.40 0.0M
2023-10-23 18.40 18.52 18.39 18.51 0.0M
2023-10-20 18.37 18.41 18.37 18.38 0.0M
2023-10-19 18.35 18.42 18.35 18.39 0.0M
2023-10-18 18.37 18.37 18.30 18.30 0.0M
2023-10-17 18.38 18.42 18.31 18.40 0.1M
2023-10-16 18.35 18.39 18.33 18.37 0.0M
2023-10-13 18.32 18.32 18.28 18.30 0.1M
2023-10-12 18.39 18.40 18.30 18.31 0.1M
2023-10-11 18.49 18.50 18.41 18.45 0.1M
2023-10-10 18.43 18.47 18.40 18.47 0.1M
2023-10-09 18.34 18.41 18.34 18.39 0.1M
2023-10-06 18.30 18.42 18.27 18.40 0.1M
2023-10-05 18.29 18.35 18.28 18.35 0.1M
2023-10-04 18.30 18.30 18.22 18.28 0.1M
2023-10-03 18.19 18.24 18.16 18.23 0.1M
2023-10-02 18.33 18.33 18.23 18.23 0.1M
2023-09-29 18.42 18.43 18.35 18.37 0.1M
2023-09-28 18.29 18.38 18.29 18.35 0.1M
2023-09-27 18.30 18.30 18.23 18.23 0.1M
2023-09-26 18.37 18.39 18.33 18.35 0.2M
2023-09-25 18.40 18.42 18.36 18.39 0.3M
2023-09-22 18.50 18.50 18.45 18.46 0.0M
2023-09-21 18.45 18.51 18.45 18.49 0.1M
2023-09-20 18.57 18.61 18.47 18.47 0.1M
2023-09-19 18.53 18.55 18.51 18.52 0.1M
2023-09-18 18.48 18.54 18.48 18.52 0.1M
2023-09-15 18.52 18.53 18.48 18.49 0.0M
2023-09-14 18.55 18.55 18.46 18.49 0.0M
2023-09-13 18.60 18.63 18.58 18.58 0.0M
2023-09-12 18.59 18.61 18.57 18.60 0.0M
2023-09-11 18.59 18.65 18.59 18.63 0.3M
2023-09-08 18.56 18.60 18.52 18.52 0.1M
2023-09-07 18.54 18.55 18.51 18.53 0.1M
2023-09-06 18.55 18.60 18.53 18.55 0.1M
2023-09-05 18.63 18.63 18.55 18.56 0.1M
2023-09-01 18.84 18.84 18.65 18.66 0.1M
2023-08-31 18.82 18.82 18.76 18.78 0.1M
2023-08-30 18.88 18.91 18.85 18.86 0.1M
2023-08-29 18.66 18.83 18.63 18.80 0.1M
2023-08-28 18.69 18.71 18.68 18.71 0.0M
2023-08-25 18.69 18.74 18.63 18.65 0.1M
2023-08-24 18.76 18.77 18.69 18.71 0.0M
2023-08-23 18.75 18.83 18.73 18.81 0.1M
2023-08-22 18.82 18.82 18.76 18.78 0.1M
2023-08-21 18.81 18.84 18.79 18.82 0.0M
2023-08-18 18.77 18.82 18.77 18.81 0.0M
2023-08-17 18.86 18.86 18.76 18.80 0.0M
2023-08-16 18.81 18.86 18.78 18.79 0.0M
2023-08-15 18.92 18.92 18.82 18.85 0.0M
2023-08-14 18.80 18.89 18.79 18.83 0.1M
2023-08-11 18.90 18.95 18.86 18.86 0.0M
2023-08-10 19.02 19.04 18.94 18.94 0.0M
2023-08-09 18.98 19.00 18.96 18.98 0.1M
2023-08-08 18.96 18.97 18.91 18.97 0.1M
2023-08-07 19.04 19.06 19.02 19.04 0.0M
2023-08-04 19.03 19.10 19.03 19.05 0.1M
2023-08-03 18.88 18.97 18.88 18.95 0.0M
2023-08-02 18.99 18.99 18.89 18.94 0.1M
2023-08-01 19.00 19.01 18.96 18.99 0.1M
2023-07-31 19.06 19.12 19.06 19.06 0.1M
2023-07-28 19.07 19.15 19.07 19.12 0.1M
2023-07-27 19.11 19.12 19.06 19.06 0.2M
2023-07-26 19.20 19.24 19.17 19.22 0.1M
2023-07-25 19.10 19.17 19.09 19.15 0.0M
2023-07-24 19.16 19.19 19.13 19.13 0.1M
2023-07-21 19.20 19.23 19.19 19.20 0.1M
2023-07-20 19.34 19.34 19.23 19.25 0.1M
2023-07-19 19.34 19.39 19.32 19.35 0.1M
2023-07-18 19.47 19.47 19.41 19.43 0.2M
2023-07-17 19.42 19.45 19.38 19.45 0.1M
2023-07-14 19.43 19.45 19.41 19.42 0.1M
2023-07-13 19.39 19.46 19.37 19.46 0.2M
2023-07-12 19.19 19.31 19.19 19.28 0.1M
2023-07-11 19.05 19.09 19.02 19.09 0.0M
2023-07-10 18.93 19.03 18.93 19.01 0.1M
2023-07-07 18.82 18.97 18.82 18.94 0.1M
2023-07-06 18.78 18.80 18.70 18.79 0.0M
2023-07-05 18.80 18.81 18.75 18.75 0.0M
2023-07-03 18.78 18.84 18.78 18.82 0.0M
2023-06-30 18.79 18.83 18.79 18.81 0.0M
2023-06-29 18.72 18.78 18.72 18.72 0.1M
2023-06-28 18.84 18.84 18.77 18.81 0.1M
2023-06-27 18.91 18.93 18.87 18.90 0.2M
2023-06-26 18.82 18.86 18.82 18.84 0.1M
2023-06-23 18.83 18.84 18.80 18.80 0.1M
2023-06-22 18.94 18.96 18.89 18.93 0.1M
2023-06-21 18.87 18.98 18.85 18.98 0.1M
2023-06-20 18.86 18.90 18.84 18.89 0.0M
2023-06-16 18.95 18.97 18.89 18.92 0.1M
2023-06-15 18.86 18.97 18.84 18.94 0.1M
2023-06-14 18.81 18.86 18.75 18.81 0.1M
2023-06-13 18.75 18.79 18.72 18.73 0.1M
2023-06-12 18.71 18.71 18.66 18.69 0.0M
2023-06-09 18.70 18.72 18.68 18.68 0.1M
2023-06-08 18.64 18.73 18.64 18.72 0.1M
2023-06-07 18.62 18.66 18.58 18.61 0.0M
2023-06-06 18.54 18.59 18.54 18.56 0.1M
2023-06-05 18.53 18.62 18.53 18.60 0.1M
2023-06-02 18.66 18.70 18.59 18.60 0.1M
2023-06-01 18.60 18.69 18.60 18.62 0.1M
2023-05-31 18.52 18.56 18.47 18.55 0.1M
2023-05-30 18.58 18.59 18.56 18.57 0.2M
2023-05-26 18.53 18.57 18.51 18.57 0.3M
2023-05-25 18.57 18.57 18.52 18.53 0.2M
2023-05-24 18.70 18.70 18.59 18.61 0.1M
2023-05-23 18.67 18.70 18.65 18.67 0.1M
2023-05-22 18.75 18.75 18.69 18.72 0.1M
2023-05-19 18.67 18.75 18.67 18.73 0.1M
2023-05-18 18.69 18.70 18.64 18.65 0.2M
2023-05-17 18.78 18.80 18.74 18.79 0.1M
2023-05-16 18.82 18.88 18.81 18.81 0.2M
2023-05-15 18.83 18.87 18.83 18.86 0.1M
2023-05-12 18.90 18.90 18.80 18.80 0.3M
2023-05-11 18.96 18.96 18.90 18.91 0.2M
2023-05-10 19.04 19.05 19.00 19.03 0.1M
2023-05-09 18.97 19.01 18.96 18.99 0.1M
2023-05-08 19.09 19.10 19.01 19.01 0.1M
2023-05-05 19.00 19.08 18.99 19.00 0.2M
2023-05-04 19.04 19.06 19.00 19.02 0.3M
2023-05-03 19.03 19.09 19.00 19.05 0.3M
2023-05-02 18.88 18.95 18.85 18.94 0.2M
2023-05-01 19.00 19.00 18.88 18.88 0.2M
2023-04-28 18.96 19.02 18.93 19.00 0.1M
2023-04-27 18.97 19.02 18.95 19.02 0.2M
2023-04-26 19.09 19.09 19.00 19.02 0.2M
2023-04-25 18.99 18.99 18.92 18.94 0.1M
2023-04-24 19.02 19.04 18.98 19.04 0.1M
2023-04-21 18.96 18.97 18.89 18.96 0.0M
2023-04-20 18.90 18.97 18.90 18.92 0.0M
2023-04-19 18.95 18.96 18.91 18.91 0.0M
2023-04-18 18.94 18.96 18.92 18.96 0.1M
2023-04-17 18.91 18.92 18.86 18.89 0.1M
2023-04-14 19.05 19.05 18.95 18.98 0.2M
2023-04-13 19.07 19.11 19.07 19.09 0.2M
2023-04-12 18.98 19.00 18.95 18.99 0.2M
2023-04-11 18.86 18.89 18.85 18.88 0.1M
2023-04-10 18.81 18.81 18.75 18.80 0.2M
2023-04-06 18.86 18.94 18.85 18.90 0.2M
2023-04-05 18.96 18.99 18.86 18.90 0.2M
2023-04-04 18.89 18.98 18.88 18.97 0.2M
2023-04-03 18.78 18.89 18.78 18.88 0.2M
2023-03-31 18.82 18.84 18.77 18.77 0.2M
2023-03-30 18.87 18.87 18.83 18.84 0.1M
2023-03-29 18.75 18.78 18.73 18.76 0.1M
2023-03-28 18.78 18.82 18.76 18.82 0.2M
2023-03-27 18.71 18.73 18.69 18.71 0.1M
2023-03-24 18.67 18.68 18.65 18.66 0.2M
2023-03-23 18.81 18.85 18.75 18.76 0.2M
2023-03-22 18.68 18.86 18.64 18.80 0.2M
2023-03-21 18.71 18.71 18.63 18.65 0.3M
2023-03-20 18.62 18.64 18.60 18.64 0.1M
2023-03-17 18.47 18.55 18.45 18.52 0.3M
2023-03-16 18.35 18.44 18.35 18.43 0.1M
2023-03-15 18.31 18.39 18.31 18.35 0.1M
2023-03-14 18.57 18.58 18.51 18.58 0.2M
2023-03-13 18.52 18.58 18.50 18.55 0.3M
2023-03-10 18.38 18.48 18.36 18.36 0.1M
2023-03-09 18.22 18.28 18.22 18.25 0.1M
2023-03-08 18.24 18.24 18.15 18.15 0.3M
2023-03-07 18.39 18.39 18.19 18.19 0.1M
2023-03-06 18.39 18.46 18.39 18.44 0.1M
2023-03-03 18.37 18.40 18.32 18.39 0.1M
2023-03-02 18.31 18.34 18.28 18.32 0.1M
2023-03-01 18.38 18.43 18.36 18.39 0.1M
2023-02-28 18.34 18.41 18.30 18.30 0.1M
2023-02-27 18.30 18.37 18.30 18.35 0.1M
2023-02-24 18.23 18.28 18.23 18.26 0.2M
2023-02-23 18.41 18.41 18.33 18.38 0.5M
2023-02-22 18.45 18.46 18.35 18.38 0.2M
2023-02-21 18.45 18.51 18.42 18.44 0.1M
2023-02-17 18.39 18.50 18.39 18.48 0.1M
2023-02-16 18.42 18.50 18.42 18.45 0.3M
2023-02-15 18.49 18.50 18.44 18.50 0.2M
2023-02-14 18.61 18.65 18.55 18.61 0.3M
2023-02-13 18.51 18.60 18.51 18.58 0.1M
2023-02-10 18.55 18.59 18.51 18.52 0.5M
2023-02-09 18.70 18.70 18.58 18.59 0.1M
2023-02-08 18.59 18.59 18.54 18.54 0.3M
2023-02-07 18.47 18.63 18.46 18.57 0.2M
2023-02-06 18.54 18.57 18.49 18.52 0.6M
2023-02-03 18.69 18.74 18.61 18.61 0.3M
2023-02-02 18.95 18.95 18.82 18.85 0.3M
2023-02-01 18.86 18.98 18.79 18.98 0.2M
2023-01-31 18.78 18.80 18.73 18.80 0.2M
2023-01-30 18.81 18.83 18.74 18.74 0.3M
2023-01-27 18.80 18.83 18.77 18.81 0.1M
2023-01-26 18.87 18.87 18.78 18.83 0.3M
2023-01-25 18.82 18.88 18.80 18.87 0.3M
2023-01-24 18.79 18.83 18.72 18.82 0.1M
2023-01-23 18.77 18.81 18.76 18.81 0.2M
2023-01-20 18.73 18.81 18.70 18.81 0.1M
2023-01-19 18.77 18.80 18.73 18.77 0.1M
2023-01-18 18.87 18.87 18.72 18.73 0.2M
2023-01-17 18.80 18.81 18.70 18.73 0.1M
2023-01-13 18.72 18.77 18.71 18.77 0.1M
2023-01-12 18.66 18.77 18.57 18.75 0.5M
2023-01-11 18.56 18.58 18.53 18.57 0.1M
2023-01-10 18.58 18.59 18.52 18.55 0.1M
2023-01-09 18.54 18.61 18.54 18.58 0.1M
2023-01-06 18.19 18.45 18.17 18.42 0.2M
2023-01-05 18.25 18.25 18.18 18.21 0.2M
2023-01-04 18.43 18.43 18.33 18.37 0.2M
2023-01-03 18.38 18.39 18.27 18.31 0.4M