Skip to main content
UDN logo

Invesco DB US Dollar Index Bearish Fund

UDNNYSEARCAInvescoCurrency

$17.81Today:- (-)1Y −4.76%

As of Oct 15, 2026 close

Assets (AUM)
$102.19M
Expense ratio
0.78%
Dividend yield
3.01%
Holdings
2
52-week range
$17.64$18.85
Volume (live)
-
Avg. volume (3M)
76.14K

UDN ETF Historical Prices: Invesco DB US Dollar Index Bearish Fund

Complete OHLC price data, adjusted close prices, and daily trading volume for this Currency ETF. Analyze trends with customizable time periods and intervals.

UDN Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

UDN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
UDN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202617.7917.8117.7817.8117.8181.73K
Oct 14, 202617.6817.7117.6417.7017.7049.16K
Oct 13, 202617.7517.7717.7417.7617.76305.66K
Oct 12, 202617.7317.7317.6917.6917.6959.94K
Oct 9, 202617.7417.7717.7417.7717.7774.54K
Oct 8, 202617.7517.7917.7317.7917.7969.45K
Oct 7, 202617.7317.7617.7317.7417.7431.73K
Oct 6, 202617.8217.8417.8217.8217.8238.01K
Oct 5, 202617.7417.7817.7317.7617.76122.69K
Oct 2, 202617.8117.8617.8017.8217.8237.96K
Oct 1, 202617.8417.8417.7617.7817.7851.32K
Sep 30, 202617.9517.9517.8817.8917.8923.05K
Sep 29, 202617.9117.9217.8717.9017.9016.70K
Sep 28, 202617.9317.9717.9217.9317.9372.60K
Sep 25, 202617.9718.0017.9717.9917.99172.24K
Sep 24, 202617.9017.9417.9017.9217.9242.66K
Sep 23, 202617.9918.0017.9217.9517.9557.94K
Sep 22, 202618.0618.0718.0318.0518.0557.43K
Sep 21, 202618.1018.1018.0718.0818.0841.55K
Sep 18, 202618.0618.1218.0518.1118.1152.40K
Sep 17, 202618.1218.1418.1018.1218.1239.66K
Sep 16, 202618.2218.2218.0918.0918.0956.77K
Sep 15, 202618.2218.2318.2018.2118.2172.45K
Sep 14, 202618.2118.2718.2018.2418.2470.51K
Sep 11, 202618.3318.3418.3018.3018.3093.57K
Sep 10, 202618.3218.3418.3018.3118.3167.33K
Sep 9, 202618.3818.4018.3618.3718.3742.01K
Sep 8, 202618.3518.3618.3418.3418.3434.27K
Sep 4, 202618.3218.3218.2818.2818.2841.33K
Sep 3, 202618.3118.3418.3018.3218.32307.49K
Sep 2, 202618.2118.2418.2118.2118.2133.25K
Sep 1, 202618.2118.2318.1818.1918.1963.81K
Aug 31, 202618.2118.2518.2118.2518.25109.20K
Aug 28, 202618.2818.2918.1818.1918.1982.30K
Aug 27, 202618.2918.3018.2818.2818.2854.96K
Aug 26, 202618.3118.3118.2918.3018.30177.85K
Aug 25, 202618.3318.3518.3218.3418.34294.79K
Aug 24, 202618.3318.3318.3018.3118.3146.63K
Aug 21, 202618.3618.3718.3318.3418.3462.31K
Aug 20, 202618.3418.3618.3218.3318.3369.92K
Aug 19, 202618.3018.3518.3018.3518.35118.28K
Aug 18, 202618.1918.2118.1818.1818.1844.65K
Aug 17, 202618.2118.2318.1818.2118.2167.34K
Aug 14, 202618.1818.2218.1818.1818.1859.95K
Aug 13, 202618.1418.1518.1218.1218.1223.82K
Aug 12, 202618.1818.1818.1118.1118.1126.54K
Aug 11, 202618.1418.1618.1318.1618.1668.73K
Aug 10, 202618.1718.1818.1418.1418.1439.76K
Aug 7, 202618.2218.2218.1718.2018.20164.11K
Aug 6, 202618.1518.1518.1018.1118.1153.63K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Invesco DB US Dollar Index Bearish Fund Historical Prices

What is OHLC data for UDN?

OHLC stands for Open, High, Low, Close - the four key price points for UDN during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for UDN?

The adjusted close price for UDN is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does UDN price history go?

UDN historical price data is available from the ETF's inception on Feb 19, 2007. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for UDN data?

UDN historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for UDN?

Trading volume for UDN indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.