Invesco DB US Dollar Index Bearish Fund (UDN)

UDN
🏛️ Vereinigte Staaten →
18.74
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 18.43 18.52 18.42 18.50 0.2M
2022-12-29 18.39 18.45 18.38 18.42 0.3M
2022-12-28 18.40 18.43 18.30 18.30 0.2M
2022-12-27 18.35 18.41 18.35 18.39 0.1M
2022-12-23 18.32 18.37 18.31 18.36 0.1M
2022-12-22 18.34 18.35 18.30 18.34 0.1M
2022-12-21 18.41 18.42 18.34 18.38 0.1M
2022-12-20 18.37 18.45 18.36 18.41 0.4M
2022-12-19 18.27 18.33 18.24 18.28 0.2M
2022-12-16 18.41 18.47 18.39 18.39 0.4M
2022-12-15 18.61 18.61 18.38 18.43 0.3M
2022-12-14 18.56 18.70 18.49 18.70 1.1M
2022-12-13 18.59 18.60 18.51 18.53 0.3M
2022-12-12 18.40 18.41 18.32 18.35 0.1M
2022-12-09 18.41 18.44 18.35 18.36 0.1M
2022-12-08 18.37 18.40 18.34 18.40 0.1M
2022-12-07 18.33 18.37 18.31 18.34 0.1M
2022-12-06 18.33 18.36 18.26 18.28 0.1M
2022-12-05 18.45 18.45 18.28 18.31 0.1M
2022-12-02 18.35 18.45 18.31 18.42 0.6M
2022-12-01 18.39 18.41 18.33 18.41 0.5M
2022-11-30 18.11 18.24 18.01 18.22 0.3M
2022-11-29 18.07 18.12 18.04 18.06 0.1M
2022-11-28 18.20 18.22 18.05 18.05 0.1M
2022-11-25 18.12 18.20 18.12 18.19 0.1M
2022-11-23 18.03 18.18 18.03 18.18 0.2M
2022-11-22 17.94 18.00 17.93 18.00 0.2M
2022-11-21 17.94 17.94 17.85 17.87 0.2M
2022-11-18 18.08 18.09 18.01 18.01 0.2M
2022-11-17 18.01 18.08 17.99 18.06 1.0M
2022-11-16 18.15 18.17 18.09 18.14 0.3M
2022-11-15 18.20 18.20 18.00 18.12 0.4M
2022-11-14 18.02 18.09 17.99 18.04 0.4M
2022-11-11 18.04 18.15 17.98 18.14 1.1M
2022-11-10 17.75 17.87 17.72 17.86 0.4M
2022-11-09 17.52 17.57 17.43 17.46 0.1M
2022-11-08 17.51 17.64 17.47 17.57 0.2M
2022-11-07 17.48 17.53 17.43 17.50 0.4M
2022-11-04 17.23 17.40 17.20 17.38 0.5M
2022-11-03 17.04 17.11 17.02 17.03 0.2M
2022-11-02 17.29 17.46 17.18 17.18 0.1M
2022-11-01 17.41 17.41 17.23 17.26 0.1M
2022-10-31 17.31 17.31 17.25 17.25 0.1M
2022-10-28 17.42 17.43 17.35 17.40 0.1M
2022-10-27 17.49 17.54 17.42 17.43 0.2M
2022-10-26 17.46 17.59 17.45 17.58 0.8M
2022-10-25 17.30 17.39 17.30 17.38 0.4M
2022-10-24 17.14 17.21 17.13 17.19 0.1M
2022-10-21 17.00 17.22 16.95 17.20 0.2M
2022-10-20 17.08 17.15 17.02 17.04 0.1M
2022-10-19 17.06 17.09 17.00 17.04 0.1M
2022-10-18 17.18 17.21 17.11 17.17 0.2M
2022-10-17 17.09 17.19 17.09 17.16 0.2M
2022-10-14 17.07 17.07 16.95 16.96 0.1M
2022-10-13 16.92 17.15 16.90 17.11 0.1M
2022-10-12 16.98 17.00 16.93 16.98 0.1M
2022-10-11 17.00 17.11 16.94 16.98 0.1M
2022-10-10 16.98 17.04 16.96 16.99 0.1M
2022-10-07 17.09 17.12 17.02 17.03 0.1M
2022-10-06 17.20 17.23 17.12 17.13 0.2M
2022-10-05 17.28 17.32 17.21 17.28 0.2M
2022-10-04 17.34 17.48 17.33 17.47 0.2M
2022-10-03 17.12 17.24 17.09 17.21 0.2M
2022-09-30 17.09 17.16 17.06 17.11 0.1M
2022-09-29 17.05 17.14 17.00 17.14 0.3M
2022-09-28 16.82 17.07 16.79 17.05 0.5M
2022-09-27 16.87 16.89 16.75 16.81 0.3M
2022-09-26 16.91 16.97 16.80 16.85 0.3M
2022-09-23 17.17 17.17 16.98 17.07 0.2M
2022-09-22 17.32 17.34 17.26 17.29 0.1M
2022-09-21 17.39 17.41 17.25 17.31 0.2M
2022-09-20 17.47 17.51 17.45 17.48 0.0M
2022-09-19 17.45 17.56 17.45 17.56 0.0M
2022-09-16 17.49 17.56 17.44 17.50 0.1M
2022-09-15 17.54 17.57 17.51 17.53 0.0M
2022-09-14 17.56 17.60 17.53 17.54 0.1M
2022-09-13 17.62 17.64 17.50 17.50 0.3M
2022-09-12 17.77 17.83 17.76 17.79 0.2M
2022-09-09 17.66 17.68 17.62 17.67 0.4M
2022-09-08 17.49 17.55 17.45 17.54 0.1M
2022-09-07 17.37 17.56 17.37 17.56 0.5M
2022-09-06 17.42 17.48 17.38 17.43 0.1M
2022-09-02 17.59 17.66 17.51 17.52 0.3M
2022-09-01 17.61 17.61 17.49 17.52 0.3M
2022-08-31 17.67 17.76 17.65 17.71 0.0M
2022-08-30 17.73 17.74 17.64 17.70 0.1M
2022-08-29 17.71 17.74 17.67 17.70 0.1M
2022-08-26 17.86 17.89 17.68 17.70 0.1M
2022-08-25 17.75 17.78 17.72 17.77 0.1M
2022-08-24 17.69 17.77 17.64 17.74 0.1M
2022-08-23 17.65 17.81 17.65 17.72 0.2M
2022-08-22 17.76 17.76 17.65 17.67 0.2M
2022-08-19 17.85 17.85 17.79 17.82 0.7M
2022-08-18 18.05 18.05 17.91 17.92 0.1M
2022-08-17 18.06 18.12 18.04 18.08 0.1M
2022-08-16 18.06 18.13 18.06 18.11 0.0M
2022-08-15 18.22 18.22 18.09 18.10 0.1M
2022-08-12 18.28 18.28 18.23 18.26 0.1M
2022-08-11 18.41 18.43 18.33 18.34 0.1M
2022-08-10 18.34 18.43 18.31 18.34 0.1M
2022-08-09 18.19 18.19 18.12 18.14 0.1M
2022-08-08 18.12 18.16 18.10 18.13 0.1M
2022-08-05 18.06 18.11 18.04 18.09 0.1M
2022-08-04 18.14 18.25 18.12 18.24 0.0M
2022-08-03 18.14 18.14 18.04 18.12 0.1M
2022-08-02 18.28 18.28 18.14 18.14 0.2M
2022-08-01 18.27 18.33 18.27 18.30 0.2M
2022-07-29 18.11 18.22 18.07 18.21 0.1M
2022-07-28 18.13 18.15 18.05 18.15 0.1M
2022-07-27 18.00 18.14 17.93 18.13 0.1M
2022-07-26 18.02 18.02 17.97 17.98 0.1M
2022-07-25 18.15 18.15 18.08 18.10 0.1M
2022-07-22 18.03 18.15 18.03 18.06 0.1M
2022-07-21 17.95 18.05 17.95 18.05 0.2M
2022-07-20 18.08 18.09 17.95 18.00 0.1M
2022-07-19 18.09 18.11 18.04 18.04 0.3M
2022-07-18 17.97 18.04 17.93 17.94 0.4M
2022-07-15 17.79 17.85 17.76 17.83 0.3M
2022-07-14 17.67 17.76 17.61 17.71 1.1M
2022-07-13 17.78 17.93 17.76 17.84 0.2M
2022-07-12 17.82 17.86 17.80 17.80 0.1M
2022-07-11 17.85 17.87 17.78 17.79 0.1M
2022-07-08 17.98 18.04 17.93 18.02 0.1M
2022-07-07 18.03 18.04 17.98 18.01 0.1M
2022-07-06 18.01 18.04 17.97 18.00 0.1M
2022-07-05 18.11 18.12 18.05 18.11 0.2M
2022-07-01 18.30 18.37 18.26 18.35 0.1M
2022-06-30 18.33 18.44 18.33 18.42 0.0M
2022-06-29 18.41 18.41 18.35 18.35 0.1M
2022-06-28 18.50 18.50 18.45 18.46 0.0M
2022-06-27 18.54 18.63 18.54 18.55 0.1M
2022-06-24 18.50 18.57 18.50 18.53 0.1M
2022-06-23 18.51 18.54 18.46 18.49 0.1M
2022-06-22 18.48 18.58 18.48 18.53 0.5M
2022-06-21 18.51 18.54 18.47 18.49 0.1M
2022-06-17 18.47 18.47 18.37 18.45 0.3M
2022-06-16 18.41 18.64 18.40 18.59 0.3M
2022-06-15 18.30 18.42 18.23 18.41 0.2M
2022-06-14 18.34 18.34 18.24 18.27 0.1M
2022-06-13 18.40 18.41 18.31 18.31 0.1M
2022-06-10 18.57 18.57 18.50 18.50 0.1M
2022-06-09 18.80 18.81 18.66 18.66 0.0M
2022-06-08 18.85 18.89 18.82 18.82 0.0M
2022-06-07 18.81 18.90 18.78 18.86 0.1M
2022-06-06 18.89 18.91 18.84 18.86 0.0M
2022-06-03 18.93 18.96 18.88 18.89 0.0M
2022-06-02 18.90 18.98 18.88 18.96 0.1M
2022-06-01 18.95 18.95 18.80 18.83 0.1M
2022-05-31 18.92 18.99 18.88 18.99 0.0M
2022-05-27 19.00 19.02 18.96 18.97 0.1M
2022-05-26 18.94 18.98 18.93 18.97 0.0M
2022-05-25 18.90 18.94 18.87 18.92 0.1M
2022-05-24 18.96 19.00 18.95 18.99 0.1M
2022-05-23 18.85 18.93 18.85 18.93 0.1M
2022-05-20 18.76 18.76 18.69 18.73 0.1M
2022-05-19 18.73 18.80 18.72 18.78 0.1M
2022-05-18 18.61 18.66 18.55 18.55 0.0M
2022-05-17 18.63 18.67 18.62 18.66 0.1M
2022-05-16 18.43 18.50 18.42 18.49 0.1M
2022-05-13 18.33 18.44 18.33 18.41 0.1M
2022-05-12 18.48 18.48 18.36 18.37 0.1M
2022-05-11 18.59 18.66 18.53 18.54 0.1M
2022-05-10 18.61 18.61 18.55 18.56 0.0M
2022-05-09 18.60 18.64 18.54 18.60 0.1M
2022-05-06 18.63 18.67 18.58 18.60 0.1M
2022-05-05 18.71 18.71 18.56 18.64 0.2M
2022-05-04 18.67 18.83 18.62 18.82 0.2M
2022-05-03 18.68 18.71 18.62 18.65 0.1M
2022-05-02 18.64 18.66 18.59 18.62 0.1M
2022-04-29 18.69 18.76 18.67 18.70 0.1M
2022-04-28 18.63 18.64 18.58 18.62 0.1M
2022-04-27 18.73 18.78 18.68 18.76 0.0M
2022-04-26 18.95 18.95 18.86 18.87 0.1M
2022-04-25 19.01 19.01 18.97 18.98 0.1M
2022-04-22 19.15 19.15 19.06 19.10 0.0M
2022-04-21 19.31 19.31 19.20 19.20 0.0M
2022-04-20 19.23 19.27 19.22 19.25 0.0M
2022-04-19 19.14 19.19 19.12 19.12 0.0M
2022-04-18 19.22 19.22 19.16 19.18 0.0M
2022-04-14 19.28 19.28 19.19 19.26 0.0M
2022-04-13 19.25 19.37 19.23 19.35 0.0M
2022-04-12 19.34 19.35 19.26 19.27 0.0M
2022-04-11 19.32 19.36 19.32 19.34 0.0M
2022-04-08 19.30 19.38 19.29 19.37 0.0M
2022-04-07 19.42 19.44 19.36 19.38 0.0M
2022-04-06 19.44 19.44 19.38 19.40 0.0M
2022-04-05 19.53 19.57 19.42 19.42 0.1M
2022-04-04 19.55 19.56 19.51 19.54 0.0M
2022-04-01 19.59 19.62 19.57 19.62 0.0M
2022-03-31 19.67 19.74 19.63 19.64 0.1M
2022-03-30 19.74 19.78 19.74 19.74 0.0M
2022-03-29 19.68 19.72 19.61 19.64 0.1M
2022-03-28 19.47 19.53 19.46 19.51 0.0M
2022-03-25 19.59 19.61 19.56 19.57 0.0M
2022-03-24 19.57 19.61 19.55 19.58 0.1M
2022-03-23 19.56 19.62 19.53 19.60 0.0M
2022-03-22 19.64 19.66 19.62 19.63 0.0M
2022-03-21 19.69 19.70 19.63 19.63 0.0M
2022-03-18 19.62 19.71 19.62 19.70 0.0M
2022-03-17 19.66 19.78 19.66 19.74 0.0M
2022-03-16 19.60 19.68 19.52 19.65 0.1M
2022-03-15 19.57 19.60 19.50 19.54 0.0M
2022-03-14 19.53 19.59 19.51 19.53 0.0M
2022-03-11 19.60 19.63 19.47 19.52 0.1M
2022-03-10 19.66 19.67 19.62 19.63 0.0M
2022-03-09 19.69 19.74 19.67 19.70 0.1M
2022-03-08 19.49 19.58 19.47 19.49 0.1M
2022-03-07 19.57 19.57 19.47 19.49 0.0M
2022-03-04 19.55 19.62 19.55 19.61 0.1M
2022-03-03 19.81 19.81 19.75 19.79 0.0M
2022-03-02 19.81 19.87 19.77 19.87 0.0M
2022-03-01 19.91 19.92 19.83 19.86 0.1M
2022-02-28 19.96 20.02 19.96 19.99 0.0M
2022-02-25 19.95 20.04 19.95 20.04 0.0M
2022-02-24 19.87 19.96 19.80 19.93 0.1M
2022-02-23 20.16 20.16 20.10 20.12 0.0M
2022-02-22 20.14 20.17 20.13 20.14 0.0M
2022-02-18 20.18 20.18 20.13 20.13 0.0M
2022-02-17 20.21 20.22 20.19 20.20 0.0M
2022-02-16 20.19 20.23 20.17 20.21 0.1M
2022-02-15 20.11 20.17 20.10 20.16 0.0M
2022-02-14 20.11 20.11 20.07 20.09 0.0M
2022-02-11 20.18 20.22 20.14 20.14 0.0M
2022-02-10 20.17 20.33 20.17 20.23 0.0M
2022-02-09 20.28 20.28 20.24 20.25 0.0M
2022-02-08 20.23 20.25 20.23 20.25 0.0M
2022-02-07 20.26 20.29 20.25 20.28 0.0M
2022-02-04 20.25 20.29 20.23 20.28 0.1M
2022-02-03 20.23 20.31 20.23 20.29 0.0M
2022-02-02 20.17 20.18 20.15 20.17 0.0M
2022-02-01 20.08 20.11 20.05 20.10 0.0M
2022-01-31 19.94 20.04 19.94 20.03 0.0M
2022-01-28 19.89 19.93 19.88 19.90 0.0M
2022-01-27 19.91 19.94 19.89 19.90 0.1M
2022-01-26 20.14 20.16 20.04 20.05 0.0M
2022-01-25 20.12 20.17 20.08 20.17 0.0M
2022-01-24 20.16 20.20 20.14 20.20 0.0M
2022-01-21 20.26 20.26 20.23 20.24 0.0M
2022-01-20 20.26 20.27 20.20 20.20 0.0M
2022-01-19 20.25 20.27 20.25 20.26 0.0M
2022-01-18 20.26 20.27 20.20 20.22 0.0M
2022-01-14 20.39 20.40 20.33 20.34 0.0M
2022-01-13 20.45 20.45 20.40 20.41 0.0M
2022-01-12 20.32 20.40 20.32 20.40 0.1M
2022-01-11 20.16 20.25 20.16 20.25 0.0M
2022-01-10 20.14 20.18 20.12 20.16 0.0M
2022-01-07 20.19 20.22 20.18 20.22 0.0M
2022-01-06 20.13 20.16 20.09 20.09 0.0M
2022-01-05 20.19 20.19 20.12 20.12 0.1M
2022-01-04 20.09 20.16 20.09 20.11 0.0M
2022-01-03 20.15 20.16 20.11 20.11 0.0M