Get the Stockscreener App
18.75
0.05%
-0.01
After Hours:
18.76
0.01
+0.05%
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 December 12, 2025, is $18.75.
- 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 13.71% to $18.75 now.
- The 52-week high stock price for UDN is $19.11, representing a 1.89% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for UDN is $16.49, indicating a -12.05% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $18.77 | $18.73 | $0.0355 | 181,999.0 | -0.05% |
| Dec 11, 2025 | $18.80 | $18.76 | $0.0402 | 165,027.0 | +0.32% |
| Dec 10, 2025 | $18.71 | $18.60 | $0.115 | 103,018.0 | +0.59% |
| Dec 09, 2025 | $18.61 | $18.57 | $0.045 | 92,707.0 | -0.11% |
| Dec 08, 2025 | $18.64 | $18.59 | $0.05 | 148,336.0 | -0.16% |
| Dec 05, 2025 | $18.65 | $18.60 | $0.0456 | 119,621.0 | +0.13% |
| Dec 04, 2025 | $18.67 | $18.61 | $0.06 | 56,490.0 | -0.24% |
| Dec 03, 2025 | $18.67 | $18.61 | $0.06 | 145,865.0 | +0.48% |
| Dec 02, 2025 | $18.57 | $18.51 | $0.0585 | 60,804.0 | +0.11% |
| Dec 01, 2025 | $18.59 | $18.53 | $0.065 | 132,454.0 | +0.05% |
| Nov 28, 2025 | $18.54 | $18.47 | $0.07 | 76,016.0 | +0.16% |
| Nov 26, 2025 | $18.51 | $18.42 | $0.09 | 81,970.0 | +0.38% |
| Nov 25, 2025 | $18.49 | $18.42 | $0.07 | 146,258.0 | +0.27% |
| Nov 24, 2025 | $18.39 | $18.35 | $0.0382 | 108,950.0 | +0.00% |
| Nov 21, 2025 | $18.39 | $18.33 | $0.06 | 176,195.0 | +0.16% |
| Nov 20, 2025 | $18.40 | $18.35 | $0.0465 | 358,679.0 | -0.05% |
| Nov 19, 2025 | $18.44 | $18.36 | $0.0827 | 200,235.0 | -0.70% |
| Nov 18, 2025 | $18.52 | $18.47 | $0.0534 | 50,570.0 | +0.00% |
| Nov 17, 2025 | $18.52 | $18.48 | $0.0383 | 92,981.0 | -0.27% |
| Nov 14, 2025 | $18.58 | $18.52 | $0.0599 | 93,779.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $18.80 | $18.51 | $0.2885 | 1,388,320.0 | +1.13% |
| 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% |
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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):