Invesco DB US Dollar Index Bearish (UDN)

UDN
🏛️ Estados Unidos →
18.74
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 18.70 18.74 18.69 18.74 0.1M
2025-09-25 18.72 18.74 18.64 18.66 0.2M
2025-09-24 18.80 18.81 18.78 18.78 0.1M
2025-09-23 18.90 18.92 18.87 18.91 0.1M
2025-09-22 18.86 18.90 18.85 18.88 0.1M
2025-09-19 18.84 18.86 18.82 18.83 0.2M
2025-09-18 18.89 18.90 18.82 18.88 0.5M
2025-09-17 19.00 19.11 18.96 18.96 0.4M
2025-09-16 18.95 19.04 18.95 19.02 0.3M
2025-09-15 18.87 18.90 18.86 18.88 0.1M
2025-09-12 18.78 18.84 18.78 18.83 0.2M
2025-09-11 18.82 18.86 18.82 18.85 0.1M
2025-09-10 18.80 18.83 18.79 18.79 0.1M
2025-09-09 18.86 18.89 18.78 18.78 0.2M
2025-09-08 18.85 18.87 18.82 18.86 0.2M
2025-09-05 18.81 18.86 18.79 18.79 0.2M
2025-09-04 18.68 18.70 18.66 18.69 0.1M
2025-09-03 18.69 18.74 18.68 18.71 0.2M
2025-09-02 18.68 18.73 18.66 18.69 0.1M
2025-08-29 18.73 18.80 18.73 18.78 0.1M
2025-08-28 18.73 18.79 18.72 18.76 0.2M
2025-08-27 18.62 18.71 18.61 18.69 0.1M
2025-08-26 18.69 18.72 18.68 18.69 0.2M
2025-08-25 18.76 18.77 18.62 18.62 0.2M
2025-08-22 18.60 18.82 18.59 18.78 0.3M
2025-08-21 18.67 18.68 18.60 18.60 0.5M
2025-08-20 18.71 18.72 18.68 18.70 0.4M
2025-08-19 18.70 18.72 18.67 18.69 0.1M
2025-08-18 18.74 18.74 18.70 18.72 0.1M
2025-08-15 18.75 18.78 18.75 18.76 0.1M
2025-08-14 18.69 18.72 18.66 18.68 0.1M
2025-08-13 18.77 18.80 18.75 18.77 0.1M
2025-08-12 18.63 18.74 18.63 18.72 0.1M
2025-08-11 18.63 18.64 18.59 18.62 0.1M
2025-08-08 18.69 18.70 18.66 18.68 0.2M
2025-08-07 18.69 18.70 18.63 18.70 0.1M
2025-08-06 18.63 18.70 18.63 18.67 0.2M
2025-08-05 18.55 18.59 18.52 18.58 0.3M
2025-08-04 18.58 18.59 18.54 18.57 0.1M
2025-08-01 18.54 18.57 18.48 18.54 0.3M
2025-07-31 18.32 18.36 18.30 18.32 0.2M
2025-07-30 18.42 18.47 18.34 18.34 0.5M
2025-07-29 18.50 18.55 18.50 18.53 0.3M
2025-07-28 18.66 18.67 18.58 18.59 0.3M
2025-07-25 18.74 18.79 18.73 18.75 0.3M
2025-07-24 18.84 18.91 18.80 18.81 0.1M
2025-07-23 18.80 18.86 18.78 18.86 0.1M
2025-07-22 18.74 18.83 18.73 18.83 0.2M
2025-07-21 18.69 18.76 18.67 18.73 0.2M
2025-07-18 18.66 18.68 18.60 18.61 0.1M
2025-07-17 18.55 18.58 18.54 18.57 0.2M
2025-07-16 18.56 18.75 18.53 18.63 0.4M
2025-07-15 18.67 18.68 18.56 18.59 0.1M
2025-07-14 18.71 18.73 18.67 18.67 0.2M
2025-07-11 18.75 18.76 18.71 18.71 0.1M
2025-07-10 18.75 18.78 18.72 18.76 0.2M
2025-07-09 18.79 18.80 18.77 18.80 0.2M
2025-07-08 18.76 18.80 18.73 18.78 0.1M
2025-07-07 18.81 18.83 18.75 18.79 0.2M
2025-07-03 18.87 18.91 18.84 18.85 0.2M
2025-07-02 18.88 18.93 18.85 18.91 0.3M
2025-07-01 18.95 18.98 18.89 18.92 0.3M
2025-06-30 18.83 18.92 18.82 18.91 0.2M
2025-06-27 18.84 18.84 18.77 18.81 0.1M
2025-06-26 18.82 18.87 18.80 18.83 0.2M
2025-06-25 18.67 18.75 18.65 18.74 0.1M
2025-06-24 18.66 18.73 18.64 18.70 0.1M
2025-06-23 18.42 18.60 18.42 18.59 0.3M
2025-06-20 18.55 18.56 18.51 18.53 0.2M
2025-06-18 18.54 18.58 18.48 18.49 0.2M
2025-06-17 18.65 18.65 18.51 18.52 0.2M
2025-06-16 18.72 18.74 18.64 18.65 0.1M
2025-06-13 18.61 18.67 18.58 18.66 0.2M
2025-06-12 18.70 18.72 18.67 18.70 0.3M
2025-06-11 18.51 18.59 18.51 18.56 0.2M
2025-06-10 18.53 18.53 18.48 18.48 0.1M
2025-06-09 18.45 18.52 18.45 18.50 0.2M
2025-06-06 18.46 18.49 18.44 18.46 0.3M
2025-06-05 18.58 18.60 18.52 18.53 0.5M
2025-06-04 18.49 18.55 18.47 18.52 0.2M
2025-06-03 18.47 18.49 18.43 18.43 0.3M
2025-06-02 18.48 18.56 18.48 18.55 0.2M
2025-05-30 18.39 18.43 18.37 18.41 0.1M
2025-05-29 18.40 18.45 18.39 18.42 0.2M
2025-05-28 18.35 18.37 18.31 18.32 0.1M
2025-05-27 18.45 18.45 18.37 18.38 0.2M
2025-05-23 18.38 18.48 18.38 18.48 0.3M
2025-05-22 18.33 18.35 18.29 18.30 0.2M
2025-05-21 18.37 18.43 18.36 18.36 0.2M
2025-05-20 18.25 18.31 18.23 18.31 0.2M
2025-05-19 18.23 18.26 18.21 18.25 0.3M
2025-05-16 18.14 18.18 18.08 18.11 0.1M
2025-05-15 18.16 18.18 18.13 18.14 0.1M
2025-05-14 18.19 18.21 18.10 18.11 0.1M
2025-05-13 18.02 18.14 18.02 18.12 0.3M
2025-05-12 18.02 18.05 17.95 18.00 0.4M
2025-05-09 18.23 18.28 18.22 18.24 0.2M
2025-05-08 18.31 18.31 18.15 18.16 0.3M
2025-05-07 18.40 18.41 18.32 18.32 0.3M
2025-05-06 18.40 18.44 18.37 18.43 0.4M
2025-05-05 18.40 18.40 18.29 18.33 0.2M
2025-05-02 18.33 18.39 18.27 18.28 0.2M
2025-05-01 18.32 18.32 18.21 18.23 0.4M
2025-04-30 18.40 18.40 18.34 18.34 0.2M
2025-04-29 18.45 18.46 18.40 18.40 0.2M
2025-04-28 18.36 18.48 18.35 18.47 0.4M
2025-04-25 18.30 18.37 18.30 18.34 0.2M
2025-04-24 18.36 18.41 18.34 18.39 0.3M
2025-04-23 18.40 18.42 18.27 18.28 0.4M
2025-04-22 18.54 18.54 18.44 18.45 0.7M
2025-04-21 18.58 18.59 18.54 18.57 1.2M
2025-04-17 18.39 18.41 18.34 18.39 0.5M
2025-04-16 18.36 18.43 18.33 18.41 0.5M
2025-04-15 18.29 18.31 18.22 18.25 0.5M
2025-04-14 18.27 18.35 18.24 18.35 0.9M
2025-04-11 18.40 18.40 18.20 18.28 0.8M
2025-04-10 17.97 18.15 17.97 18.11 0.9M
2025-04-09 17.90 17.93 17.70 17.74 0.4M
2025-04-08 17.72 17.79 17.67 17.76 0.3M
2025-04-07 17.75 17.75 17.64 17.65 0.5M
2025-04-04 17.90 17.90 17.71 17.74 0.4M
2025-04-03 18.00 18.02 17.88 17.90 0.6M
2025-04-02 17.59 17.63 17.56 17.59 0.1M
2025-04-01 17.50 17.56 17.50 17.53 0.1M
2025-03-31 17.56 17.56 17.51 17.55 0.1M
2025-03-28 17.54 17.59 17.52 17.56 0.1M
2025-03-27 17.52 17.56 17.49 17.51 0.1M
2025-03-26 17.50 17.51 17.45 17.47 0.1M
2025-03-25 17.55 17.57 17.52 17.53 0.1M
2025-03-24 17.53 17.55 17.48 17.51 0.1M
2025-03-21 17.57 17.57 17.52 17.53 0.2M
2025-03-20 17.53 17.59 17.53 17.59 0.1M
2025-03-19 17.63 17.65 17.57 17.64 0.1M
2025-03-18 17.67 17.69 17.62 17.68 0.2M
2025-03-17 17.64 17.67 17.62 17.66 0.1M
2025-03-14 17.59 17.61 17.58 17.59 0.1M
2025-03-13 17.52 17.61 17.52 17.56 0.1M
2025-03-12 17.62 17.65 17.58 17.61 0.3M
2025-03-11 17.66 17.68 17.62 17.67 0.2M
2025-03-10 17.60 17.62 17.54 17.57 0.2M
2025-03-07 17.65 17.65 17.56 17.61 0.3M
2025-03-06 17.56 17.59 17.50 17.51 0.5M
2025-03-05 17.44 17.53 17.42 17.51 0.6M
2025-03-04 17.23 17.29 17.17 17.29 0.1M
2025-03-03 17.07 17.15 17.07 17.13 0.2M
2025-02-28 17.04 17.04 16.95 16.96 0.1M
2025-02-27 17.10 17.10 17.01 17.04 0.1M
2025-02-26 17.17 17.19 17.11 17.15 0.1M
2025-02-25 17.16 17.20 17.12 17.18 0.1M
2025-02-24 17.08 17.13 17.07 17.07 0.1M
2025-02-21 17.14 17.15 17.10 17.13 0.1M
2025-02-20 17.12 17.19 17.07 17.17 0.2M
2025-02-19 17.04 17.04 16.97 17.03 0.0M
2025-02-18 17.06 17.07 17.03 17.05 0.1M
2025-02-14 17.09 17.13 17.07 17.08 0.3M
2025-02-13 16.87 17.04 16.87 17.00 0.1M
2025-02-12 16.83 16.93 16.80 16.88 0.1M
2025-02-11 16.83 16.90 16.83 16.88 0.1M
2025-02-10 16.81 16.86 16.79 16.80 0.0M
2025-02-07 16.90 16.93 16.83 16.83 0.1M
2025-02-06 16.89 16.92 16.86 16.91 0.0M
2025-02-05 16.93 16.97 16.92 16.93 0.1M
2025-02-04 16.77 16.91 16.77 16.87 0.2M
2025-02-03 16.69 16.76 16.64 16.72 0.1M
2025-01-31 16.80 16.88 16.77 16.78 0.1M
2025-01-30 16.86 16.91 16.80 16.84 0.1M
2025-01-29 16.81 16.86 16.81 16.81 0.1M
2025-01-28 16.87 16.89 16.85 16.85 0.1M
2025-01-27 17.00 17.00 16.93 16.95 0.1M
2025-01-24 16.90 16.99 16.90 16.97 0.2M
2025-01-23 16.82 16.87 16.78 16.84 0.1M
2025-01-22 16.86 16.86 16.81 16.82 0.1M
2025-01-21 16.75 16.85 16.75 16.85 0.2M
2025-01-17 16.64 16.69 16.61 16.61 0.1M
2025-01-16 16.64 16.70 16.63 16.69 0.2M
2025-01-15 16.73 16.74 16.61 16.67 0.1M
2025-01-14 16.57 16.65 16.57 16.65 0.1M
2025-01-13 16.54 16.54 16.49 16.52 0.1M
2025-01-10 16.60 16.61 16.53 16.54 0.1M
2025-01-08 16.60 16.67 16.60 16.62 0.1M
2025-01-07 16.76 16.78 16.70 16.70 0.1M
2025-01-06 16.73 16.79 16.73 16.77 0.1M
2025-01-03 16.62 16.70 16.62 16.67 0.1M
2025-01-02 16.70 16.70 16.56 16.59 0.1M