Singapore markets close in 4 hours 43 minutes
Straits Times Index
3,307.52 +10.63 (+0.32%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,413.79 +206.66 (+1.14%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,778.11 +2,370.60 (+4.13%) CMC Crypto 200
1,285.72 +14.97 (+1.18%)
Invesco DB US Dollar Index Bearish Fund (UDN)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 17.78 | 17.89 | 17.78 | 17.87 | 17.87 | 12,400 |
| 01 May 2024 | 17.69 | 17.81 | 17.69 | 17.75 | 17.75 | 10,800 |
| 30 Apr 2024 | 17.78 | 17.78 | 17.71 | 17.71 | 17.71 | 21,500 |
| 29 Apr 2024 | 17.77 | 17.86 | 17.77 | 17.82 | 17.82 | 12,700 |
| 26 Apr 2024 | 17.82 | 17.82 | 17.73 | 17.75 | 17.75 | 14,000 |
| 25 Apr 2024 | 17.78 | 17.86 | 17.78 | 17.86 | 17.86 | 12,000 |
| 24 Apr 2024 | 17.83 | 17.83 | 17.77 | 17.81 | 17.81 | 39,600 |
| 23 Apr 2024 | 17.75 | 17.82 | 17.75 | 17.81 | 17.81 | 11,200 |
| 22 Apr 2024 | 17.68 | 17.74 | 17.68 | 17.71 | 17.71 | 32,400 |
| 19 Apr 2024 | 17.77 | 17.77 | 17.72 | 17.72 | 17.72 | 12,500 |
| 18 Apr 2024 | 17.75 | 17.75 | 17.71 | 17.71 | 17.71 | 19,300 |
| 17 Apr 2024 | 17.69 | 17.76 | 17.69 | 17.75 | 17.75 | 26,800 |
| 16 Apr 2024 | 17.69 | 17.71 | 17.65 | 17.65 | 17.65 | 32,700 |
| 15 Apr 2024 | 17.75 | 17.75 | 17.70 | 17.70 | 17.70 | 66,000 |
| 12 Apr 2024 | 17.78 | 17.78 | 17.71 | 17.74 | 17.74 | 56,800 |
| 11 Apr 2024 | 17.88 | 17.90 | 17.82 | 17.87 | 17.87 | 36,400 |
| 10 Apr 2024 | 17.97 | 17.97 | 17.86 | 17.89 | 17.89 | 48,100 |
| 09 Apr 2024 | 18.07 | 18.11 | 18.05 | 18.07 | 18.07 | 22,400 |
| 08 Apr 2024 | 18.01 | 18.07 | 18.01 | 18.07 | 18.07 | 21,200 |
| 05 Apr 2024 | 18.01 | 18.05 | 17.97 | 18.04 | 18.04 | 72,800 |
| 04 Apr 2024 | 18.05 | 18.10 | 18.03 | 18.04 | 18.04 | 49,100 |
| 03 Apr 2024 | 17.92 | 18.04 | 17.92 | 18.04 | 18.04 | 59,400 |
| 02 Apr 2024 | 17.90 | 17.95 | 17.89 | 17.91 | 17.91 | 168,900 |
| 01 Apr 2024 | 17.95 | 17.95 | 17.88 | 17.90 | 17.90 | 47,900 |
| 28 Mar 2024 | 17.98 | 18.02 | 17.98 | 17.99 | 17.99 | 13,100 |
| 27 Mar 2024 | 17.98 | 18.02 | 17.98 | 18.02 | 18.02 | 17,400 |
| 26 Mar 2024 | 18.02 | 18.05 | 17.98 | 17.98 | 17.98 | 20,300 |
| 25 Mar 2024 | 18.00 | 18.05 | 18.00 | 18.05 | 18.05 | 21,300 |
| 22 Mar 2024 | 18.05 | 18.05 | 17.98 | 17.99 | 17.99 | 51,900 |
| 21 Mar 2024 | 18.12 | 18.12 | 18.06 | 18.06 | 18.06 | 22,700 |
| 20 Mar 2024 | 18.05 | 18.19 | 18.02 | 18.17 | 18.17 | 29,700 |
| 19 Mar 2024 | 18.09 | 18.10 | 18.07 | 18.09 | 18.09 | 33,000 |
| 18 Mar 2024 | 18.16 | 18.16 | 18.12 | 18.12 | 18.12 | 37,000 |
| 15 Mar 2024 | 18.15 | 18.18 | 18.15 | 18.16 | 18.16 | 10,000 |
| 14 Mar 2024 | 18.24 | 18.24 | 18.13 | 18.18 | 18.18 | 39,300 |
| 13 Mar 2024 | 18.24 | 18.29 | 18.20 | 18.25 | 18.25 | 43,200 |
| 12 Mar 2024 | 18.23 | 18.24 | 18.18 | 18.21 | 18.21 | 18,800 |
| 11 Mar 2024 | 18.27 | 18.29 | 18.24 | 18.27 | 18.27 | 37,700 |
| 08 Mar 2024 | 18.34 | 18.34 | 18.27 | 18.27 | 18.27 | 29,400 |
| 07 Mar 2024 | 18.20 | 18.26 | 18.18 | 18.26 | 18.26 | 53,900 |
| 06 Mar 2024 | 18.15 | 18.20 | 18.10 | 18.17 | 18.17 | 61,000 |
| 05 Mar 2024 | 18.04 | 18.12 | 18.04 | 18.09 | 18.09 | 47,100 |
| 04 Mar 2024 | 18.04 | 18.09 | 18.04 | 18.07 | 18.07 | 9,100 |
| 01 Mar 2024 | 18.00 | 18.08 | 18.00 | 18.05 | 18.05 | 45,200 |
| 29 Feb 2024 | 18.05 | 18.07 | 18.01 | 18.01 | 18.01 | 162,900 |
| 28 Feb 2024 | 18.00 | 18.06 | 18.00 | 18.05 | 18.05 | 18,300 |
| 27 Feb 2024 | 18.07 | 18.08 | 18.05 | 18.05 | 18.05 | 12,300 |
| 26 Feb 2024 | 18.04 | 18.09 | 18.04 | 18.09 | 18.09 | 15,800 |
| 23 Feb 2024 | 18.03 | 18.05 | 18.02 | 18.02 | 18.02 | 28,900 |
| 22 Feb 2024 | 18.05 | 18.05 | 18.00 | 18.03 | 18.03 | 28,000 |
| 21 Feb 2024 | 18.04 | 18.04 | 18.00 | 18.03 | 18.03 | 26,400 |
| 20 Feb 2024 | 18.02 | 18.05 | 18.01 | 18.02 | 18.02 | 36,400 |
| 16 Feb 2024 | 17.90 | 17.98 | 17.90 | 17.95 | 17.95 | 16,100 |
| 15 Feb 2024 | 17.92 | 17.97 | 17.92 | 17.96 | 17.96 | 25,000 |
| 14 Feb 2024 | 17.87 | 17.89 | 17.86 | 17.89 | 17.89 | 18,200 |
| 13 Feb 2024 | 17.89 | 17.89 | 17.84 | 17.84 | 17.84 | 24,800 |
| 12 Feb 2024 | 17.95 | 18.01 | 17.95 | 17.99 | 17.99 | 28,700 |
| 09 Feb 2024 | 17.95 | 18.00 | 17.95 | 17.96 | 17.96 | 29,800 |
| 08 Feb 2024 | 17.96 | 17.98 | 17.94 | 17.97 | 17.97 | 16,500 |
| 07 Feb 2024 | 18.03 | 18.03 | 17.98 | 18.01 | 18.01 | 20,300 |
| 06 Feb 2024 | 17.95 | 17.99 | 17.92 | 17.99 | 17.99 | 32,600 |
| 05 Feb 2024 | 17.95 | 17.95 | 17.89 | 17.93 | 17.93 | 36,600 |
| 02 Feb 2024 | 18.07 | 18.07 | 17.99 | 18.00 | 18.00 | 96,300 |
| 01 Feb 2024 | 18.11 | 18.18 | 18.07 | 18.16 | 18.16 | 63,300 |
| 31 Jan 2024 | 18.14 | 18.18 | 18.05 | 18.07 | 18.07 | 58,300 |
| 30 Jan 2024 | 18.10 | 18.11 | 18.07 | 18.11 | 18.11 | 32,300 |
| 29 Jan 2024 | 18.02 | 18.08 | 18.02 | 18.07 | 18.07 | 23,800 |
| 26 Jan 2024 | 18.08 | 18.12 | 18.07 | 18.07 | 18.07 | 37,900 |
| 25 Jan 2024 | 18.07 | 18.09 | 18.04 | 18.06 | 18.06 | 45,000 |
| 24 Jan 2024 | 18.19 | 18.20 | 18.10 | 18.10 | 18.10 | 41,300 |
| 23 Jan 2024 | 18.05 | 18.07 | 18.02 | 18.04 | 18.04 | 56,700 |
| 22 Jan 2024 | 18.12 | 18.14 | 18.09 | 18.10 | 18.10 | 40,700 |
| 19 Jan 2024 | 18.05 | 18.11 | 18.05 | 18.10 | 18.10 | 46,600 |
| 18 Jan 2024 | 18.08 | 18.08 | 18.05 | 18.06 | 18.06 | 21,000 |
| 17 Jan 2024 | 18.10 | 18.10 | 18.03 | 18.10 | 18.10 | 52,900 |
| 16 Jan 2024 | 18.09 | 18.14 | 18.08 | 18.08 | 18.08 | 134,800 |
| 12 Jan 2024 | 18.33 | 18.33 | 18.24 | 18.24 | 18.24 | 42,100 |
| 11 Jan 2024 | 18.21 | 18.28 | 18.20 | 18.26 | 18.26 | 72,100 |
| 10 Jan 2024 | 18.20 | 18.27 | 18.20 | 18.26 | 18.26 | 27,600 |
| 09 Jan 2024 | 18.27 | 18.27 | 18.21 | 18.23 | 18.23 | 28,100 |
| 08 Jan 2024 | 18.27 | 18.31 | 18.26 | 18.27 | 18.27 | 50,500 |
| 05 Jan 2024 | 18.27 | 18.33 | 18.22 | 18.25 | 18.25 | 64,300 |
| 04 Jan 2024 | 18.22 | 18.27 | 18.22 | 18.22 | 18.22 | 74,100 |
| 03 Jan 2024 | 18.21 | 18.24 | 18.19 | 18.24 | 18.24 | 57,600 |
| 02 Jan 2024 | 18.32 | 18.32 | 18.27 | 18.29 | 18.29 | 225,600 |
| 29 Dec 2023 | 18.40 | 18.48 | 18.40 | 18.43 | 18.43 | 77,600 |
| 28 Dec 2023 | 18.49 | 18.52 | 18.42 | 18.43 | 18.43 | 39,500 |
| 27 Dec 2023 | 18.47 | 18.51 | 18.43 | 18.51 | 18.51 | 102,600 |
| 26 Dec 2023 | 18.41 | 18.43 | 18.36 | 18.43 | 18.43 | 74,600 |
| 22 Dec 2023 | 18.42 | 18.43 | 18.34 | 18.35 | 18.35 | 56,400 |
| 21 Dec 2023 | 18.30 | 18.34 | 18.28 | 18.34 | 18.34 | 43,600 |
| 20 Dec 2023 | 18.29 | 18.29 | 18.20 | 18.20 | 18.20 | 81,700 |
| 19 Dec 2023 | 18.28 | 18.29 | 18.24 | 18.27 | 18.27 | 90,500 |
| 18 Dec 2023 | 18.23 | 18.27 | 18.18 | 18.18 | 18.18 | 145,400 |
| 18 Dec 2023 | 0.961 Dividend | |||||
| 15 Dec 2023 | 19.23 | 19.23 | 19.13 | 19.16 | 18.20 | 92,300 |
| 14 Dec 2023 | 19.20 | 19.30 | 19.15 | 19.26 | 18.29 | 353,000 |
| 13 Dec 2023 | 18.95 | 19.13 | 18.90 | 19.09 | 18.13 | 96,900 |
| 12 Dec 2023 | 18.88 | 18.92 | 18.87 | 18.92 | 17.97 | 27,800 |
| 11 Dec 2023 | 18.88 | 18.88 | 18.83 | 18.86 | 17.91 | 46,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.