Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Invesco Db Us D (UDN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 18.66 18.67 18.60 18.605 20,260
17th Jul 2025 (Thu) 18.56 18.575 18.55 18.57 19,434
16th Jul 2025 (Wed) 18.55 18.74 18.54 18.63 26,646
15th Jul 2025 (Tue) 18.67 18.67 18.57 18.59 7,582
14th Jul 2025 (Mon) 18.71 18.72 18.67 18.67 28,854
11th Jul 2025 (Fri) 18.72 18.74 18.71 18.71 8,808
10th Jul 2025 (Thu) 18.75 18.77 18.72 18.76 19,069
9th Jul 2025 (Wed) 18.79 18.80 18.779 18.80 13,231
8th Jul 2025 (Tue) 18.75 18.79 18.74 18.78 3,243
7th Jul 2025 (Mon) 18.82 18.82 18.76 18.79 9,333
4th Jul 2025 (Fri) 18.865 18.89 18.85 18.85 24,289
3rd Jul 2025 (Thu) 18.865 18.89 18.85 18.85 24,289
2nd Jul 2025 (Wed) 18.855 18.925 18.85 18.91 33,720
1st Jul 2025 (Tue) 18.95 18.96 18.895 18.92 33,822
30th Jun 2025 (Mon) 18.82 18.915 18.82 18.91 16,030
27th Jun 2025 (Fri) 18.83 18.84 18.78 18.81 13,774
26th Jun 2025 (Thu) 18.84 18.869 18.81 18.83 23,525
25th Jun 2025 (Wed) 18.68 18.75 18.68 18.74 15,169
24th Jun 2025 (Tue) 18.65 18.71 18.65 18.70 18,346
23rd Jun 2025 (Mon) 18.431 18.60 18.431 18.59 38,450
20th Jun 2025 (Fri) 18.55 18.55 18.51 18.53 64,784
19th Jun 2025 (Thu) 18.54 18.57 18.49 18.49 11,314
18th Jun 2025 (Wed) 18.54 18.57 18.49 18.49 11,314
17th Jun 2025 (Tue) 18.64 18.64 18.52 18.52 13,475
16th Jun 2025 (Mon) 18.73 18.73 18.64 18.65 8,954
13th Jun 2025 (Fri) 18.61 18.665 18.60 18.66 17,774
12th Jun 2025 (Thu) 18.70 18.70 18.68 18.70 33,707
11th Jun 2025 (Wed) 18.52 18.58 18.52 18.56 13,674
10th Jun 2025 (Tue) 18.50 18.50 18.48 18.48 1,712
9th Jun 2025 (Mon) 18.48 18.51 18.47 18.50 3,256
6th Jun 2025 (Fri) 18.44 18.48 18.44 18.46 27,823
5th Jun 2025 (Thu) 18.60 18.60 18.52 18.53 77,773
4th Jun 2025 (Wed) 18.48 18.54 18.48 18.52 11,569
3rd Jun 2025 (Tue) 18.46 18.47 18.43 18.43 19,680
2nd Jun 2025 (Mon) 18.50 18.55 18.50 18.55 29,132
30th May 2025 (Fri) 18.39 18.425 18.37 18.41 5,679
29th May 2025 (Thu) 18.41 18.44 18.40 18.42 13,817
28th May 2025 (Wed) 18.32 18.33 18.32 18.32 2,319
27th May 2025 (Tue) 18.425 18.425 18.375 18.395 32,578
26th May 2025 (Mon) 18.48 18.48 18.48 18.48 0
24th May 2025 (Sat) 18.439 18.475 18.43 18.48 33,019
23rd May 2025 (Fri) 18.439 18.475 18.43 18.465 33,019
22nd May 2025 (Thu) 18.33 18.33 18.29 18.29 12,885
21st May 2025 (Wed) 18.38 18.42 18.38 18.38 25,761
20th May 2025 (Tue) 18.26 18.30 18.26 18.30 15,315
19th May 2025 (Mon) 18.25 18.255 18.22 18.24 43,048
FTSE 100 Latest
Value8,992.12
Change19.48