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
2024-12-31 16.77 16.78 16.69 16.71 0.2M
2024-12-30 16.76 16.79 16.74 16.77 0.1M
2024-12-27 16.77 16.85 16.77 16.78 0.1M
2024-12-26 16.72 16.79 16.72 16.77 0.0M
2024-12-24 16.78 16.79 16.73 16.73 0.0M
2024-12-23 16.76 16.82 16.73 16.79 0.1M
2024-12-20 17.64 17.75 17.64 17.69 0.1M
2024-12-19 17.67 17.68 17.61 17.63 0.1M
2024-12-18 17.84 17.87 17.64 17.65 0.1M
2024-12-17 17.87 17.90 17.85 17.87 0.0M
2024-12-16 17.84 17.89 17.83 17.86 0.1M
2024-12-13 17.90 17.90 17.84 17.86 0.0M
2024-12-12 17.75 17.95 17.75 17.85 0.0M
2024-12-11 17.97 17.97 17.89 17.91 0.0M
2024-12-10 17.95 17.97 17.92 17.96 0.0M
2024-12-09 18.02 18.07 17.99 18.01 0.0M
2024-12-06 18.07 18.09 18.00 18.02 0.1M
2024-12-05 18.04 18.09 18.02 18.09 0.1M
2024-12-04 17.92 18.01 17.92 17.96 0.1M
2024-12-03 18.00 18.01 17.94 17.95 0.1M
2024-12-02 17.94 17.98 17.88 17.95 0.1M
2024-11-29 18.03 18.07 18.00 18.07 0.0M
2024-11-27 17.95 18.03 17.94 18.03 0.2M
2024-11-26 17.80 17.85 17.80 17.84 0.0M
2024-11-25 17.87 17.88 17.79 17.83 0.1M
2024-11-22 17.72 17.75 17.69 17.73 0.1M
2024-11-21 17.89 17.91 17.78 17.81 0.1M
2024-11-20 17.86 17.88 17.82 17.88 0.1M
2024-11-19 17.96 17.97 17.92 17.94 0.0M
2024-11-18 17.89 17.96 17.89 17.95 0.1M
2024-11-15 17.85 17.89 17.82 17.82 0.1M
2024-11-14 17.89 17.92 17.81 17.82 0.1M
2024-11-13 17.99 17.99 17.89 17.89 0.1M
2024-11-12 18.00 18.02 17.95 17.99 0.1M
2024-11-11 18.06 18.09 18.05 18.08 0.4M
2024-11-08 18.26 18.26 18.14 18.17 0.2M
2024-11-07 18.25 18.32 18.24 18.30 0.1M
2024-11-06 18.14 18.22 18.09 18.14 0.4M
2024-11-05 18.45 18.47 18.41 18.46 0.0M
2024-11-04 18.39 18.43 18.36 18.37 0.3M
2024-11-01 18.37 18.37 18.28 18.30 0.0M
2024-10-31 18.37 18.39 18.32 18.39 0.1M
2024-10-30 18.30 18.36 18.29 18.35 0.1M
2024-10-29 18.23 18.29 18.20 18.27 0.0M
2024-10-28 18.29 18.31 18.28 18.30 0.0M
2024-10-25 18.36 18.36 18.28 18.28 0.0M
2024-10-24 18.31 18.34 18.28 18.34 0.0M
2024-10-23 18.29 18.29 18.24 18.27 0.0M
2024-10-22 18.34 18.35 18.30 18.32 0.1M
2024-10-21 18.43 18.43 18.34 18.36 0.1M
2024-10-18 18.43 18.47 18.41 18.44 0.1M
2024-10-17 18.38 18.39 18.36 18.36 0.2M
2024-10-16 18.44 18.49 18.41 18.42 0.0M
2024-10-15 18.50 18.52 18.46 18.47 0.1M
2024-10-14 18.52 18.52 18.47 18.49 0.0M
2024-10-11 18.50 18.56 18.50 18.55 0.0M
2024-10-10 18.52 18.56 18.48 18.53 0.0M
2024-10-09 18.56 18.58 18.53 18.53 0.1M
2024-10-08 18.62 18.63 18.58 18.61 0.0M
2024-10-07 18.61 18.64 18.59 18.60 0.1M
2024-10-04 18.58 18.63 18.58 18.60 0.1M
2024-10-03 18.73 18.73 18.68 18.71 0.1M
2024-10-02 18.83 18.83 18.76 18.76 0.1M
2024-10-01 18.84 18.88 18.82 18.84 0.1M
2024-09-30 19.01 19.01 18.90 18.94 0.2M
2024-09-27 19.04 19.04 18.98 19.03 0.1M
2024-09-26 18.97 18.99 18.90 18.98 0.3M
2024-09-25 19.01 19.02 18.89 18.92 0.1M
2024-09-24 18.90 19.00 18.90 19.00 0.1M
2024-09-23 18.92 18.92 18.89 18.90 0.1M
2024-09-20 18.95 18.95 18.88 18.93 0.1M
2024-09-19 18.91 18.96 18.86 18.92 0.1M
2024-09-18 18.93 19.01 18.84 18.86 0.1M
2024-09-17 18.91 18.91 18.86 18.86 0.1M
2024-09-16 18.94 18.94 18.90 18.93 0.1M
2024-09-13 18.91 18.91 18.85 18.86 0.1M
2024-09-12 18.75 18.83 18.75 18.83 0.1M
2024-09-11 18.75 18.75 18.73 18.75 0.0M
2024-09-10 18.75 18.76 18.72 18.76 0.1M
2024-09-09 18.78 18.79 18.75 18.77 0.1M
2024-09-06 18.84 18.89 18.79 18.85 0.1M
2024-09-05 18.84 18.84 18.79 18.84 0.1M
2024-09-04 18.74 18.81 18.73 18.78 0.1M
2024-09-03 18.74 18.75 18.69 18.72 0.1M
2024-08-30 18.73 18.79 18.70 18.73 0.1M
2024-08-29 18.77 18.79 18.73 18.75 0.0M
2024-08-28 18.83 18.84 18.80 18.80 0.0M
2024-08-27 18.88 18.92 18.85 18.92 0.0M
2024-08-26 18.85 18.88 18.84 18.84 0.1M
2024-08-23 18.73 18.90 18.73 18.87 0.2M
2024-08-22 18.78 18.78 18.71 18.73 0.0M
2024-08-21 18.72 18.84 18.72 18.79 0.2M
2024-08-20 18.73 18.76 18.70 18.76 0.0M
2024-08-19 18.62 18.70 18.61 18.69 0.1M
2024-08-16 18.50 18.62 18.50 18.60 0.0M
2024-08-15 18.47 18.50 18.43 18.49 0.0M
2024-08-14 18.59 18.61 18.52 18.56 0.0M
2024-08-13 18.47 18.58 18.47 18.58 0.0M
2024-08-12 18.40 18.46 18.40 18.45 0.0M
2024-08-09 18.48 18.48 18.43 18.46 0.0M
2024-08-08 18.38 18.45 18.35 18.43 0.0M
2024-08-07 18.43 18.45 18.41 18.44 0.0M
2024-08-06 18.47 18.49 18.45 18.47 0.0M
2024-08-05 18.60 18.62 18.48 18.53 0.2M
2024-08-02 18.38 18.48 18.38 18.42 0.2M
2024-08-01 18.24 18.26 18.21 18.22 0.1M
2024-07-31 18.31 18.31 18.20 18.28 0.0M
2024-07-30 18.14 18.18 18.12 18.18 0.0M
2024-07-29 18.17 18.19 18.13 18.17 0.0M
2024-07-26 18.25 18.25 18.21 18.23 0.0M
2024-07-25 18.19 18.23 18.16 18.20 0.0M
2024-07-24 18.23 18.25 18.19 18.21 0.0M
2024-07-23 18.12 18.20 18.12 18.18 0.0M
2024-07-22 18.23 18.23 18.19 18.20 0.0M
2024-07-19 18.18 18.20 18.18 18.19 0.0M
2024-07-18 18.28 18.28 18.21 18.22 0.0M
2024-07-17 18.29 18.31 18.27 18.30 0.0M
2024-07-16 18.20 18.21 18.16 18.21 0.0M
2024-07-15 18.25 18.25 18.20 18.21 0.0M
2024-07-12 18.20 18.24 18.20 18.23 0.0M
2024-07-11 18.15 18.20 18.15 18.19 0.0M
2024-07-10 18.08 18.08 18.04 18.07 0.0M
2024-07-09 18.02 18.06 18.02 18.04 0.0M
2024-07-08 18.07 18.10 18.06 18.06 0.0M
2024-07-05 18.10 18.10 18.03 18.08 0.1M
2024-07-03 17.96 18.03 17.96 18.01 0.1M
2024-07-02 17.94 17.94 17.90 17.93 0.0M
2024-07-01 17.94 17.94 17.89 17.90 0.0M
2024-06-28 17.93 17.93 17.88 17.90 0.0M
2024-06-27 17.95 17.95 17.88 17.88 0.0M
2024-06-26 17.83 17.88 17.82 17.86 0.2M
2024-06-25 17.92 17.94 17.90 17.90 0.0M
2024-06-24 17.94 17.97 17.93 17.94 0.0M
2024-06-21 17.90 17.91 17.88 17.90 0.0M
2024-06-20 17.98 17.98 17.92 17.92 0.0M
2024-06-18 17.97 18.00 17.97 17.98 0.0M
2024-06-17 17.93 17.97 17.93 17.97 0.0M
2024-06-14 17.91 17.95 17.88 17.93 0.1M
2024-06-13 18.05 18.05 17.97 17.98 0.0M
2024-06-12 18.17 18.17 18.03 18.04 0.0M
2024-06-11 17.96 17.99 17.95 17.98 0.0M
2024-06-10 17.98 18.01 17.94 18.01 0.0M
2024-06-07 18.06 18.07 18.03 18.04 0.1M
2024-06-06 18.18 18.18 18.14 18.16 0.0M
2024-06-05 18.16 18.16 18.11 18.15 0.0M
2024-06-04 18.18 18.18 18.14 18.16 0.0M
2024-06-03 18.10 18.18 18.08 18.18 0.0M
2024-05-31 18.10 18.10 18.05 18.05 0.1M
2024-05-30 18.03 18.05 18.03 18.04 0.0M
2024-05-29 18.03 18.03 17.96 17.99 0.0M
2024-05-28 18.07 18.11 18.06 18.07 0.0M
2024-05-24 18.02 18.05 18.02 18.03 0.0M
2024-05-23 18.01 18.04 17.96 17.98 0.0M
2024-05-22 18.04 18.04 17.99 18.00 0.0M
2024-05-21 18.05 18.06 18.04 18.05 0.0M
2024-05-20 18.07 18.08 18.05 18.05 0.0M
2024-05-17 18.05 18.08 18.04 18.07 0.0M
2024-05-16 18.07 18.08 18.04 18.08 0.0M
2024-05-15 18.03 18.10 18.00 18.08 0.1M
2024-05-14 17.95 17.98 17.95 17.98 0.0M
2024-05-13 17.95 17.96 17.91 17.93 0.1M
2024-05-10 17.90 17.96 17.90 17.90 0.0M
2024-05-09 17.87 17.93 17.87 17.91 0.0M
2024-05-08 17.85 17.88 17.84 17.87 0.0M
2024-05-07 17.97 17.97 17.88 17.89 0.0M
2024-05-06 17.99 17.99 17.92 17.95 0.1M
2024-05-03 17.99 18.00 17.92 17.95 0.0M
2024-05-02 17.78 17.89 17.78 17.87 0.0M
2024-05-01 17.69 17.81 17.69 17.75 0.0M
2024-04-30 17.78 17.78 17.71 17.71 0.0M
2024-04-29 17.77 17.86 17.77 17.82 0.0M
2024-04-26 17.82 17.82 17.73 17.75 0.0M
2024-04-25 17.78 17.86 17.78 17.86 0.0M
2024-04-24 17.83 17.83 17.77 17.81 0.0M
2024-04-23 17.75 17.82 17.75 17.81 0.0M
2024-04-22 17.68 17.74 17.68 17.71 0.0M
2024-04-19 17.77 17.78 17.72 17.72 0.0M
2024-04-18 17.75 17.75 17.71 17.71 0.0M
2024-04-17 17.69 17.76 17.69 17.75 0.0M
2024-04-16 17.69 17.71 17.65 17.65 0.0M
2024-04-15 17.75 17.75 17.70 17.70 0.1M
2024-04-12 17.78 17.78 17.71 17.74 0.1M
2024-04-11 17.88 17.90 17.82 17.87 0.0M
2024-04-10 17.97 17.97 17.86 17.89 0.0M
2024-04-09 18.07 18.11 18.05 18.07 0.0M
2024-04-08 18.01 18.07 18.01 18.07 0.0M
2024-04-05 18.01 18.05 17.97 18.04 0.1M
2024-04-04 18.05 18.10 18.03 18.04 0.0M
2024-04-03 17.92 18.04 17.92 18.04 0.1M
2024-04-02 17.90 17.95 17.89 17.91 0.2M
2024-04-01 17.95 17.95 17.88 17.90 0.0M
2024-03-28 17.98 18.02 17.98 17.99 0.0M
2024-03-27 17.98 18.02 17.98 18.02 0.0M
2024-03-26 18.02 18.05 17.98 17.98 0.0M
2024-03-25 18.00 18.05 18.00 18.05 0.0M
2024-03-22 18.05 18.05 17.98 17.99 0.1M
2024-03-21 18.12 18.12 18.06 18.06 0.0M
2024-03-20 18.05 18.19 18.02 18.17 0.0M
2024-03-19 18.09 18.10 18.07 18.09 0.0M
2024-03-18 18.16 18.16 18.12 18.12 0.0M
2024-03-15 18.15 18.18 18.15 18.16 0.0M
2024-03-14 18.24 18.24 18.13 18.18 0.0M
2024-03-13 18.24 18.29 18.20 18.25 0.0M
2024-03-12 18.23 18.24 18.18 18.21 0.0M
2024-03-11 18.27 18.29 18.24 18.27 0.0M
2024-03-08 18.34 18.34 18.27 18.27 0.0M
2024-03-07 18.20 18.26 18.18 18.26 0.1M
2024-03-06 18.15 18.20 18.10 18.17 0.1M
2024-03-05 18.04 18.12 18.04 18.09 0.0M
2024-03-04 18.04 18.09 18.04 18.07 0.0M
2024-03-01 18.00 18.08 18.00 18.05 0.0M
2024-02-29 18.05 18.07 18.01 18.01 0.2M
2024-02-28 18.00 18.06 18.00 18.05 0.0M
2024-02-27 18.07 18.08 18.05 18.05 0.0M
2024-02-26 18.04 18.09 18.04 18.09 0.0M
2024-02-23 18.03 18.05 18.02 18.02 0.0M
2024-02-22 18.05 18.05 18.00 18.03 0.0M
2024-02-21 18.04 18.04 18.00 18.03 0.0M
2024-02-20 18.02 18.05 18.01 18.02 0.0M
2024-02-16 17.90 17.98 17.90 17.95 0.0M
2024-02-15 17.92 17.97 17.92 17.96 0.0M
2024-02-14 17.87 17.89 17.86 17.89 0.0M
2024-02-13 17.89 17.89 17.84 17.84 0.0M
2024-02-12 17.95 18.01 17.95 17.99 0.0M
2024-02-09 17.95 18.00 17.95 17.96 0.0M
2024-02-08 17.96 17.98 17.94 17.97 0.0M
2024-02-07 18.03 18.03 17.98 18.01 0.0M
2024-02-06 17.95 17.99 17.92 17.99 0.0M
2024-02-05 17.95 17.95 17.89 17.93 0.0M
2024-02-02 18.07 18.07 17.99 18.00 0.1M
2024-02-01 18.11 18.18 18.07 18.16 0.1M
2024-01-31 18.14 18.18 18.05 18.07 0.1M
2024-01-30 18.10 18.11 18.07 18.11 0.0M
2024-01-29 18.02 18.08 18.02 18.07 0.0M
2024-01-26 18.08 18.12 18.07 18.07 0.0M
2024-01-25 18.07 18.09 18.04 18.06 0.0M
2024-01-24 18.19 18.20 18.10 18.10 0.0M
2024-01-23 18.05 18.07 18.02 18.04 0.1M
2024-01-22 18.12 18.14 18.09 18.10 0.0M
2024-01-19 18.05 18.12 18.05 18.10 0.0M
2024-01-18 18.08 18.08 18.05 18.06 0.0M
2024-01-17 18.10 18.10 18.03 18.10 0.1M
2024-01-16 18.09 18.14 18.08 18.08 0.1M
2024-01-12 18.33 18.33 18.24 18.24 0.0M
2024-01-11 18.21 18.28 18.20 18.26 0.1M
2024-01-10 18.20 18.27 18.20 18.26 0.0M
2024-01-09 18.27 18.27 18.21 18.23 0.0M
2024-01-08 18.27 18.31 18.26 18.27 0.1M
2024-01-05 18.27 18.33 18.22 18.25 0.1M
2024-01-04 18.22 18.27 18.22 18.22 0.1M
2024-01-03 18.21 18.24 18.19 18.24 0.1M
2024-01-02 18.32 18.32 18.27 18.29 0.2M