loading

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 August 22, 2025, is $18.78.
  • 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 13.89% to $18.78 now.
  • The 52-week high stock price for UDN is $19.04, representing a 1.38% increase from the current share price, occurred on September 27, 2024.
  • The 52-week low stock price for UDN is $16.49, indicating a -12.19% 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:
Date High Low High - Low Volume % Change
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%
Aug 07, 2025 $18.70 $18.63 $0.07 148,804.0 +0.16%
Aug 06, 2025 $18.70 $18.62 $0.072 165,572.0 +0.48%
Aug 05, 2025 $18.59 $18.52 $0.075 271,188.0 +0.05%
Aug 04, 2025 $18.59 $18.54 $0.0468 103,250.0 +0.16%
Aug 01, 2025 $18.57 $18.48 $0.09 333,862.0 +1.20%
Jul 31, 2025 $18.36 $18.30 $0.0571 224,728.0 -0.11%
Jul 30, 2025 $18.47 $18.34 $0.13 493,281.0 -1.03%
Jul 29, 2025 $18.55 $18.50 $0.05 264,420.0 -0.32%
Jul 28, 2025 $18.67 $18.58 $0.089 254,981.0 -0.85%
Jul 25, 2025 $18.79 $18.73 $0.06 325,691.0 -0.32%
Jul 24, 2025 $18.91 $18.80 $0.106 115,033.0 -0.24%

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
Aug, 2025 $18.82 $18.48 $0.34 3,333,704.0 +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%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):