Get the Stockscreener App
18.19
0.06%
0.01
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 May 26, 2026, is $18.19.
- 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 10.31% to $18.19 now.
- The 52-week high stock price for UDN is $19.11, representing a 5.03% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for UDN is $17.87, indicating a -1.76% decrease from the current share price, occurred on March 30, 2026.
- 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $18.20 | $18.17 | $0.0337 | 102,807.0 | +0.06% |
| May 22, 2026 | $18.18 | $18.14 | $0.0351 | 160,207.0 | -0.03% |
| May 21, 2026 | $18.20 | $18.12 | $0.075 | 99,434.0 | -0.08% |
| May 20, 2026 | $18.22 | $18.14 | $0.085 | 149,357.0 | +0.28% |
| May 19, 2026 | $18.17 | $18.13 | $0.04 | 130,862.0 | -0.38% |
| May 18, 2026 | $18.22 | $18.18 | $0.04 | 95,075.0 | +0.39% |
| May 15, 2026 | $18.18 | $18.15 | $0.03 | 471,906.0 | -0.44% |
| May 14, 2026 | $18.29 | $18.23 | $0.06 | 134,776.0 | -0.44% |
| May 13, 2026 | $18.31 | $18.29 | $0.0203 | 143,401.0 | -0.16% |
| May 12, 2026 | $18.35 | $18.30 | $0.05 | 81,459.0 | -0.38% |
| May 11, 2026 | $18.42 | $18.39 | $0.03 | 196,635.0 | +0.00% |
| May 08, 2026 | $18.42 | $18.39 | $0.03 | 141,701.0 | +0.33% |
| May 07, 2026 | $18.43 | $18.35 | $0.075 | 89,135.0 | -0.16% |
| May 06, 2026 | $18.41 | $18.37 | $0.035 | 134,247.0 | +0.49% |
| May 05, 2026 | $18.32 | $18.29 | $0.035 | 50,388.0 | -0.11% |
| May 04, 2026 | $18.34 | $18.28 | $0.055 | 645,008.0 | -0.16% |
| May 01, 2026 | $18.43 | $18.34 | $0.095 | 165,280.0 | -0.22% |
| Apr 30, 2026 | $18.38 | $18.29 | $0.09 | 183,853.0 | +0.88% |
| Apr 29, 2026 | $18.25 | $18.19 | $0.06 | 134,759.0 | -0.27% |
| Apr 28, 2026 | $18.28 | $18.24 | $0.04 | 126,337.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $18.43 | $18.12 | $0.305 | 3,094,485.0 | -1.03% |
| Apr, 2026 | $18.43 | $17.96 | $0.4791 | 2,811,838.0 | +2.11% |
| Mar, 2026 | $18.27 | $17.87 | $0.40 | 6,318,449.0 | -2.23% |
| 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% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):