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
2021-12-31 20.18 20.26 20.18 20.24 0.0M
2021-12-30 20.15 20.19 20.14 20.16 0.0M
2021-12-29 20.16 20.21 20.16 20.18 0.1M
2021-12-28 20.12 20.15 20.12 20.13 0.1M
2021-12-27 20.13 20.16 20.13 20.15 0.1M
2021-12-23 20.10 20.18 20.10 20.17 0.0M
2021-12-22 20.12 20.17 20.12 20.16 0.0M
2021-12-21 20.07 20.08 20.05 20.07 0.0M
2021-12-20 20.09 20.11 20.06 20.07 0.0M
2021-12-17 20.18 20.18 20.04 20.04 0.0M
2021-12-16 20.20 20.20 20.16 20.19 0.1M
2021-12-15 20.06 20.12 19.99 20.12 0.0M
2021-12-14 20.10 20.13 20.05 20.05 0.0M
2021-12-13 20.12 20.15 20.10 20.10 0.0M
2021-12-10 20.11 20.18 20.11 20.17 0.0M
2021-12-09 20.15 20.17 20.12 20.14 0.0M
2021-12-08 20.15 20.23 20.15 20.22 0.0M
2021-12-07 20.07 20.12 20.07 20.12 0.1M
2021-12-06 20.13 20.13 20.09 20.13 0.0M
2021-12-03 20.13 20.19 20.09 20.16 0.1M
2021-12-02 20.21 20.22 20.15 20.16 0.0M
2021-12-01 20.24 20.25 20.16 20.16 0.0M
2021-11-30 20.27 20.30 20.06 20.23 0.0M
2021-11-29 20.11 20.15 20.09 20.15 0.1M
2021-11-26 20.11 20.19 20.11 20.16 0.1M
2021-11-24 19.99 20.03 19.99 20.02 0.1M
2021-11-23 20.07 20.12 20.07 20.10 0.1M
2021-11-22 20.10 20.13 20.07 20.08 0.0M
2021-11-19 20.23 20.24 20.18 20.18 0.1M
2021-11-18 20.26 20.30 20.24 20.29 0.0M
2021-11-17 20.21 20.26 20.20 20.25 0.0M
2021-11-16 20.25 20.28 20.21 20.21 0.1M
2021-11-15 20.38 20.40 20.30 20.31 0.0M
2021-11-12 20.36 20.42 20.36 20.41 0.0M
2021-11-11 20.43 20.44 20.39 20.39 0.0M
2021-11-10 20.62 20.63 20.46 20.47 0.1M
2021-11-09 20.65 20.68 20.64 20.66 0.0M
2021-11-08 20.61 20.66 20.61 20.64 0.0M
2021-11-05 20.57 20.62 20.54 20.61 0.1M
2021-11-04 20.62 20.62 20.57 20.58 0.1M
2021-11-03 20.64 20.71 20.61 20.70 0.0M
2021-11-02 20.70 20.70 20.64 20.66 0.0M
2021-11-01 20.64 20.70 20.64 20.69 0.0M
2021-10-29 20.73 20.73 20.60 20.64 0.1M
2021-10-27 20.70 20.73 20.68 20.69 0.0M
2021-10-26 20.72 20.72 20.65 20.67 0.0M
2021-10-25 20.70 20.72 20.69 20.70 0.0M
2021-10-22 20.76 20.78 20.72 20.74 0.1M
2021-10-21 20.77 20.77 20.71 20.72 0.0M
2021-10-20 20.73 20.78 20.73 20.75 0.0M
2021-10-19 20.73 20.76 20.71 20.73 0.0M
2021-10-18 20.67 20.70 20.66 20.67 0.0M
2021-10-15 20.67 20.69 20.66 20.69 0.0M
2021-10-14 20.67 20.69 20.66 20.66 0.0M
2021-10-13 20.59 20.66 20.59 20.65 0.1M
2021-10-12 20.58 20.58 20.54 20.54 0.0M
2021-10-11 20.63 20.64 20.59 20.59 0.0M
2021-10-08 20.64 20.66 20.62 20.64 0.0M
2021-10-07 20.63 20.65 20.60 20.60 0.0M
2021-10-06 20.60 20.63 20.59 20.63 0.1M
2021-10-05 20.67 20.71 20.67 20.69 0.0M
2021-10-04 20.70 20.75 20.70 20.72 0.1M
2021-10-01 20.67 20.68 20.66 20.67 0.0M
2021-09-30 20.60 20.66 20.58 20.62 0.1M
2021-09-29 20.68 20.68 20.59 20.60 0.1M
2021-09-28 20.75 20.76 20.72 20.74 0.2M
2021-09-27 20.80 20.84 20.80 20.82 0.0M
2021-09-24 20.83 20.85 20.82 20.83 0.0M
2021-09-23 20.88 20.91 20.88 20.90 0.0M
2021-09-22 20.86 20.90 20.77 20.81 0.0M
2021-09-21 20.86 20.88 20.85 20.88 0.0M
2021-09-20 20.82 20.87 20.82 20.86 0.1M
2021-09-17 20.90 20.93 20.86 20.87 0.0M
2021-09-16 20.93 20.95 20.92 20.94 0.0M
2021-09-15 21.03 21.04 21.01 21.04 0.0M
2021-09-14 21.05 21.06 21.00 21.00 0.0M
2021-09-13 21.00 21.01 20.98 20.99 0.0M
2021-09-10 21.04 21.04 21.00 21.01 0.0M
2021-09-09 21.00 21.05 21.00 21.02 0.0M
2021-09-08 20.98 21.00 20.94 20.98 0.0M
2021-09-07 21.06 21.06 21.01 21.02 0.0M
2021-09-03 21.15 21.15 21.11 21.13 0.0M
2021-09-02 21.04 21.10 21.04 21.09 0.0M
2021-09-01 21.03 21.05 21.02 21.02 0.1M
2021-08-31 21.03 21.04 20.97 20.99 0.0M
2021-08-30 20.99 20.99 20.96 20.99 0.0M
2021-08-27 20.88 20.99 20.87 20.99 0.0M
2021-08-26 20.91 20.93 20.89 20.90 0.0M
2021-08-25 20.90 20.95 20.90 20.95 0.0M
2021-08-24 20.92 20.94 20.91 20.93 0.0M
2021-08-23 20.85 20.92 20.85 20.91 0.1M
2021-08-20 20.76 20.80 20.76 20.79 0.0M
2021-08-19 20.81 20.83 20.77 20.77 0.1M
2021-08-18 20.87 20.92 20.85 20.87 0.1M
2021-08-17 20.92 20.94 20.87 20.87 0.1M
2021-08-16 21.01 21.03 21.00 21.00 0.1M
2021-08-13 20.96 21.04 20.96 21.03 0.0M
2021-08-12 20.90 20.93 20.90 20.93 0.0M
2021-08-11 20.95 20.97 20.93 20.95 0.0M
2021-08-10 20.90 20.92 20.89 20.90 0.1M
2021-08-09 20.99 20.99 20.93 20.93 0.0M
2021-08-06 21.00 21.02 20.96 20.97 0.1M
2021-08-05 21.10 21.12 21.09 21.10 0.0M
2021-08-04 21.18 21.20 21.09 21.10 0.1M
2021-08-03 21.16 21.17 21.13 21.15 0.0M
2021-08-02 21.15 21.17 21.13 21.14 0.0M
2021-07-30 21.17 21.18 21.11 21.14 0.0M
2021-07-29 21.17 21.20 21.15 21.20 0.0M
2021-07-28 21.00 21.10 21.00 21.09 0.0M
2021-07-27 21.04 21.09 21.02 21.04 0.1M
2021-07-26 20.97 21.04 20.97 21.01 0.0M
2021-07-23 20.94 20.95 20.92 20.94 0.0M
2021-07-22 21.03 21.03 20.95 20.95 0.1M
2021-07-21 20.92 21.00 20.92 20.99 0.0M
2021-07-20 20.90 20.94 20.88 20.94 0.1M
2021-07-19 20.99 21.01 20.95 20.95 0.1M
2021-07-16 21.01 21.02 20.99 20.99 0.0M
2021-07-15 21.06 21.06 21.01 21.03 0.1M
2021-07-14 21.07 21.08 21.06 21.07 0.1M
2021-07-13 21.03 21.06 20.97 20.99 0.1M
2021-07-12 21.12 21.13 21.10 21.11 0.1M
2021-07-09 21.11 21.15 21.11 21.15 0.0M
2021-07-08 21.09 21.12 21.07 21.08 0.0M
2021-07-07 21.02 21.04 20.98 21.01 0.0M
2021-07-06 21.08 21.09 21.02 21.04 0.1M
2021-07-02 21.05 21.14 21.05 21.11 0.0M
2021-07-01 21.10 21.10 21.04 21.06 0.1M
2021-06-30 21.11 21.13 21.07 21.08 0.1M
2021-06-29 21.15 21.18 21.13 21.17 0.0M
2021-06-28 21.21 21.23 21.20 21.21 0.0M
2021-06-25 21.26 21.28 21.21 21.23 0.1M
2021-06-24 21.22 21.25 21.21 21.22 0.0M
2021-06-23 21.26 21.30 21.21 21.23 0.0M
2021-06-22 21.18 21.26 21.16 21.25 0.1M
2021-06-21 21.18 21.22 21.18 21.21 0.1M
2021-06-18 21.13 21.15 21.10 21.12 0.1M
2021-06-17 21.25 21.28 21.18 21.21 0.2M
2021-06-16 21.54 21.54 21.35 21.36 0.1M
2021-06-15 21.54 21.55 21.53 21.54 0.0M
2021-06-14 21.58 21.58 21.54 21.56 0.0M
2021-06-11 21.60 21.60 21.41 21.55 0.1M
2021-06-10 21.62 21.67 21.62 21.65 0.1M
2021-06-09 21.70 21.71 21.64 21.64 0.0M
2021-06-08 21.66 21.67 21.65 21.65 0.0M
2021-06-07 21.66 21.71 21.66 21.69 0.0M
2021-06-04 21.66 21.68 21.64 21.67 0.1M
2021-06-03 21.63 21.63 21.55 21.57 0.1M
2021-06-02 21.67 21.72 21.67 21.71 0.0M
2021-06-01 21.73 21.77 21.71 21.71 0.1M
2021-05-28 21.61 21.70 21.60 21.68 0.1M
2021-05-27 21.68 21.70 21.67 21.70 0.0M
2021-05-26 21.71 21.75 21.67 21.67 0.0M
2021-05-25 21.76 21.78 21.73 21.76 0.1M
2021-05-24 21.72 21.75 21.71 21.74 0.1M
2021-05-21 21.73 21.73 21.65 21.69 0.1M
2021-05-20 21.70 21.75 21.70 21.75 0.0M
2021-05-19 21.71 21.76 21.63 21.64 0.1M
2021-05-18 21.75 21.76 21.71 21.75 0.1M
2021-05-17 21.62 21.67 21.62 21.65 0.1M
2021-05-14 21.61 21.63 21.60 21.63 0.1M
2021-05-13 21.52 21.55 21.49 21.54 0.1M
2021-05-12 21.56 21.60 21.50 21.52 0.1M
2021-05-11 21.65 21.69 21.65 21.65 0.0M
2021-05-10 21.69 21.69 21.64 21.65 0.0M
2021-05-07 21.54 21.65 21.54 21.65 0.1M
2021-05-06 21.44 21.51 21.44 21.49 0.0M
2021-05-05 21.40 21.42 21.38 21.40 0.0M
2021-05-04 21.42 21.42 21.38 21.39 0.0M
2021-05-03 21.44 21.49 21.44 21.48 0.1M
2021-04-30 21.50 21.50 21.39 21.39 0.1M
2021-04-29 21.55 21.56 21.52 21.56 0.1M
2021-04-28 21.44 21.57 21.44 21.56 0.0M
2021-04-27 21.49 21.50 21.47 21.48 0.0M
2021-04-26 21.49 21.52 21.47 21.52 0.0M
2021-04-23 21.45 21.52 21.42 21.52 0.0M
2021-04-22 21.41 21.42 21.37 21.38 0.1M
2021-04-21 21.37 21.45 21.36 21.43 0.1M
2021-04-20 21.43 21.46 21.40 21.41 0.0M
2021-04-19 21.42 21.45 21.41 21.45 0.1M
2021-04-16 21.34 21.34 21.33 21.34 0.0M
2021-04-15 21.32 21.33 21.29 21.33 0.0M
2021-04-14 21.30 21.33 21.28 21.32 0.1M
2021-04-13 21.22 21.29 21.22 21.28 0.1M
2021-04-12 21.20 21.22 21.19 21.19 0.0M
2021-04-09 21.16 21.21 21.16 21.19 0.0M
2021-04-08 21.18 21.23 21.18 21.21 0.0M
2021-04-07 21.16 21.19 21.11 21.14 0.0M
2021-04-06 21.12 21.17 21.11 21.17 0.2M
2021-04-05 21.03 21.10 21.03 21.08 0.2M
2021-04-01 21.00 21.03 20.97 21.03 0.2M
2021-03-31 20.94 21.00 20.94 20.94 0.1M
2021-03-30 20.95 20.96 20.92 20.94 0.1M
2021-03-29 21.04 21.07 21.01 21.02 0.1M
2021-03-26 21.04 21.10 21.04 21.07 0.2M
2021-03-25 21.09 21.11 21.03 21.05 0.1M
2021-03-24 21.12 21.15 21.10 21.10 0.2M
2021-03-23 21.22 21.22 21.15 21.17 0.1M
2021-03-22 21.26 21.31 21.25 21.28 0.0M
2021-03-19 21.21 21.27 21.20 21.24 0.1M
2021-03-18 21.29 21.33 21.26 21.26 0.0M
2021-03-17 21.27 21.40 21.24 21.39 0.1M
2021-03-16 21.27 21.28 21.24 21.26 0.1M
2021-03-15 21.26 21.30 21.25 21.29 0.0M
2021-03-12 21.26 21.34 21.26 21.34 0.0M
2021-03-11 21.32 21.40 21.29 21.40 0.1M
2021-03-10 21.27 21.29 21.16 21.28 0.8M
2021-03-09 21.27 21.27 21.23 21.27 0.1M
2021-03-08 21.20 21.22 21.15 21.15 0.4M
2021-03-05 21.29 21.30 21.23 21.25 0.2M
2021-03-04 21.46 21.49 21.33 21.33 0.2M
2021-03-03 21.50 21.54 21.46 21.49 0.1M
2021-03-02 21.49 21.55 21.47 21.55 0.1M
2021-03-01 21.48 21.51 21.46 21.49 0.3M
2021-02-26 21.59 21.60 21.49 21.49 0.1M
2021-02-25 21.77 21.81 21.66 21.66 0.1M
2021-02-24 21.65 21.72 21.61 21.72 0.1M
2021-02-23 21.69 21.73 21.65 21.69 0.1M
2021-02-22 21.66 21.74 21.66 21.71 0.1M
2021-02-19 21.65 21.68 21.63 21.65 0.1M
2021-02-18 21.56 21.61 21.53 21.61 0.3M
2021-02-17 21.51 21.52 21.48 21.52 0.1M
2021-02-16 21.58 21.62 21.58 21.60 0.1M
2021-02-12 21.59 21.64 21.56 21.62 0.1M
2021-02-11 21.65 21.66 21.61 21.65 0.1M
2021-02-10 21.65 21.67 21.63 21.63 0.1M
2021-02-09 21.59 21.64 21.57 21.64 0.1M
2021-02-08 21.53 21.53 21.49 21.51 0.3M
2021-02-05 21.43 21.52 21.43 21.50 0.1M
2021-02-04 21.43 21.43 21.37 21.39 0.2M
2021-02-03 21.48 21.48 21.44 21.48 0.2M
2021-02-02 21.45 21.48 21.43 21.46 0.2M
2021-02-01 21.52 21.55 21.48 21.49 0.2M
2021-01-29 21.62 21.65 21.59 21.59 0.1M
2021-01-28 21.58 21.65 21.58 21.63 0.1M
2021-01-27 21.60 21.63 21.53 21.56 0.1M
2021-01-26 21.66 21.71 21.66 21.71 0.1M
2021-01-25 21.67 21.67 21.61 21.66 0.1M
2021-01-22 21.68 21.71 21.66 21.70 0.2M
2021-01-21 21.71 21.73 21.67 21.73 0.4M
2021-01-20 21.62 21.65 21.58 21.62 0.1M
2021-01-19 21.62 21.64 21.61 21.62 0.1M
2021-01-15 21.62 21.62 21.56 21.56 0.2M
2021-01-14 21.62 21.74 21.62 21.71 0.1M
2021-01-13 21.69 21.70 21.65 21.66 0.1M
2021-01-12 21.61 21.74 21.61 21.73 0.1M
2021-01-11 21.63 21.67 21.58 21.64 0.3M
2021-01-08 21.86 21.86 21.70 21.76 0.5M
2021-01-07 21.83 21.83 21.76 21.81 0.2M
2021-01-06 21.87 21.92 21.80 21.91 0.2M
2021-01-05 21.85 21.90 21.81 21.89 0.2M
2021-01-04 21.86 21.89 21.77 21.77 0.1M