Stock listing
NYSE Arca:UDN Invesco DB US Dollar Index Bearish Fund Stock
Follow Invesco DB US Dollar Index Bearish Fund into a list and get an email when it puts out news.
Share price · AMEX:UDN
$17.93 USD +0.07 (+0.4%)
Close on Nov 4, 2026
- Day range
- $17.90 – $17.96 USDNov 4, 2026
- Volume
- 60,638 sharesNov 4, 2026
- Traded on an average day
- $1.36M USDMedian day 57,431 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · AMEX:UDN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $17.93 | +0.07 | +0.4% | $17.94 | $17.96 | $17.90 | 60,638 | |
| $17.86 | -0.01 | -0.1% | $17.85 | $17.87 | $17.84 | 56,407 | |
| $17.87 | +0.04 | +0.2% | $17.87 | $17.90 | $17.85 | 167,367 | |
| $17.83 | +0.015 | +0.1% | $17.82 | $17.85 | $17.80 | 109,430 | |
| $17.82 | +0.015 | +0.1% | $17.76 | $17.83 | $17.76 | 20,952 | |
| $17.80 | +0.05 | +0.3% | $17.76 | $17.81 | $17.74 | 39,091 | |
| $17.75 | -0.06 | -0.3% | $17.77 | $17.79 | $17.75 | 56,456 | |
| $17.81 | -0.05 | -0.3% | $17.81 | $17.83 | $17.81 | 61,914 | |
| $17.86 | -0.01 | -0.1% | $17.88 | $17.88 | $17.84 | 71,744 | |
| $17.87 | +0.01 | +0.1% | $17.85 | $17.90 | $17.84 | 54,631 | |
| $17.86 | -0.01 | -0.1% | $17.87 | $17.88 | $17.84 | 97,576 | |
| $17.87 | +0.07 | +0.4% | $17.85 | $17.88 | $17.85 | 14,796 | |
| $17.80 | -0.06 | -0.3% | $17.83 | $17.85 | $17.80 | 33,206 | |
| $17.86 | +0.05 | +0.3% | $17.84 | $17.88 | $17.81 | 57,461 | |
| $17.81 | +0.11 | +0.6% | $17.78 | $17.81 | $17.78 | 81,700 | |
| $17.70 | -0.06 | -0.3% | $17.68 | $17.71 | $17.64 | 49,200 | |
| $17.76 | +0.07 | +0.4% | $17.75 | $17.77 | $17.74 | 305,700 | |
| $17.69 | -0.08 | -0.5% | $17.73 | $17.73 | $17.69 | 59,900 | |
| $17.77 | -0.02 | -0.1% | $17.74 | $17.77 | $17.74 | 74,500 | |
| $17.79 | +0.05 | +0.3% | $17.75 | $17.79 | $17.73 | 69,500 | |
| $17.74 | -0.08 | -0.4% | $17.73 | $17.76 | $17.73 | 31,700 | |
| $17.82 | +0.06 | +0.3% | $17.82 | $17.84 | $17.82 | 38,100 | |
| $17.76 | -0.06 | -0.3% | $17.74 | $17.78 | $17.73 | 122,700 | |
| $17.82 | +0.04 | +0.2% | $17.81 | $17.86 | $17.81 | 38,000 | |
| $17.78 | -0.11 | -0.6% | $17.84 | $17.84 | $17.76 | 51,300 | |
| $17.89 | -0.01 | -0.1% | $17.95 | $17.95 | $17.88 | 23,000 | |
| $17.90 | -0.03 | -0.2% | $17.91 | $17.92 | $17.87 | 16,700 | |
| $17.93 | -0.06 | -0.3% | $17.93 | $17.97 | $17.92 | 72,600 | |
| $17.99 | +0.07 | +0.4% | $17.97 | $18.00 | $17.97 | 171,500 | |
| $17.92 | -0.03 | -0.2% | $17.90 | $17.94 | $17.90 | 42,700 | |
| $17.95 | -0.10 | -0.6% | $17.99 | $18.00 | $17.92 | 57,900 | |
| $18.05 | -0.03 | -0.2% | $18.06 | $18.08 | $18.03 | 57,400 | |
| $18.08 | -0.03 | -0.2% | $18.10 | $18.10 | $18.07 | 41,500 | |
| $18.11 | -0.01 | -0.1% | $18.06 | $18.12 | $18.06 | 52,400 | |
| $18.12 | +0.03 | +0.2% | $18.12 | $18.14 | $18.10 | 39,700 | |
| $18.09 | -0.12 | -0.7% | $18.22 | $18.22 | $18.09 | 56,800 | |
| $18.21 | -0.03 | -0.2% | $18.22 | $18.23 | $18.20 | 72,400 | |
| $18.24 | -0.06 | -0.3% | $18.22 | $18.27 | $18.21 | 70,500 | |
| $18.30 | -0.01 | -0.1% | $18.33 | $18.34 | $18.30 | 93,600 | |
| $18.31 | -0.06 | -0.3% | $18.32 | $18.35 | $18.30 | 67,300 | |
| $18.37 | +0.03 | +0.2% | $18.38 | $18.40 | $18.36 | 42,000 | |
| $18.34 | +0.06 | +0.3% | $18.35 | $18.37 | $18.34 | 33,700 | |
| $18.28 | -0.04 | -0.2% | $18.32 | $18.32 | $18.28 | 41,200 | |
| $18.32 | +0.11 | +0.6% | $18.31 | $18.35 | $18.30 | 307,500 | |
| $18.21 | +0.02 | +0.1% | $18.21 | $18.24 | $18.21 | 33,300 | |
| $18.19 | -0.06 | -0.3% | $18.21 | $18.23 | $18.19 | 63,800 | |
| $18.25 | +0.06 | +0.3% | $18.21 | $18.25 | $18.21 | 109,200 | |
| $18.19 | -0.09 | -0.5% | $18.28 | $18.29 | $18.18 | 82,300 | |
| $18.28 | -0.02 | -0.1% | $18.29 | $18.31 | $18.28 | 55,000 | |
| $18.30 | -0.04 | -0.2% | $18.31 | $18.31 | $18.29 | 177,800 | |
| $18.34 | +0.03 | +0.2% | $18.33 | $18.35 | $18.32 | 295,591 | |
| $18.31 | -0.03 | -0.2% | $18.33 | $18.33 | $18.30 | 46,661 | |
| $18.34 | +0.01 | +0.1% | $18.36 | $18.37 | $18.33 | 62,300 | |
| $18.33 | -0.02 | -0.1% | $18.34 | $18.36 | $18.32 | 69,700 | |
| $18.35 | +0.17 | +0.9% | $18.30 | $18.35 | $18.30 | 118,400 | |
| $18.18 | -0.03 | -0.2% | $18.19 | $18.21 | $18.18 | 44,700 | |
| $18.21 | +0.03 | +0.2% | $18.21 | $18.23 | $18.18 | 67,400 | |
| $18.18 | +0.06 | +0.3% | $18.18 | $18.22 | $18.18 | 60,000 | |
| $18.12 | +0.01 | +0.1% | $18.14 | $18.15 | $18.12 | 23,800 | |
| $18.11 | -0.05 | -0.3% | $18.18 | $18.18 | $18.11 | 26,500 | |
| $18.16 | +0.02 | +0.1% | $18.14 | $18.16 | $18.13 | 68,700 | |
| $18.14 | -0.06 | -0.3% | $18.17 | $18.18 | $18.14 | 43,800 | |
| $18.20 | +0.09 | +0.5% | $18.22 | $18.22 | $18.17 | 164,100 | |
| $18.11 | -0.06 | -0.3% | $18.15 | $18.15 | $18.10 | 53,600 | |
| $18.17 | +0.05 | +0.3% | $18.16 | $18.18 | $18.15 | 55,200 | |
| $18.12 | 0.00 | 0.0% | $18.13 | $18.14 | $18.12 | 49,900 |
- Ticker
- NYSE Arca:UDN
- Asset type
- Fund
- Exchange
- NYSE Arca
- Currency
- USD
Invesco DB US Dollar Index Bearish Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Invesco DB US Dollar Index Bearish Fund.