5 DAY PERFORMANCE
+0.16%
1 MONTH PERFORMANCE
-1.18%
3 MONTH PERFORMANCE
-0.70%
6 MONTH PERFORMANCE
-1.87%
YEAR-TO-DATE PERFORMANCE
+0.93%
1 YEAR PERFORMANCE
+8.55%
Invesco DB US Dollar Index Bearish Fund -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $18.39 | $18.41 (0.11%) | $18.42 | $18.38 | 64.75 K | $135.39 M |
| 02/26/2026 | $18.38 | $18.38 (0%) | $18.41 | $18.33 | 154.81 K | $135.17 M |
| 02/25/2026 | $18.35 | $18.38 (0.16%) | $18.41 | $18.35 | 148.44 K | $135.17 M |
| 02/24/2026 | $18.33 | $18.36 (0.16%) | $18.38 | $18.33 | 128.01 K | $135.02 M |
| 02/23/2026 | $18.39 | $18.38 (-0.05%) | $18.43 | $18.38 | 122.20 K | $135.17 M |
| 02/20/2026 | $18.33 | $18.37 (0.22%) | $18.40 | $18.33 | 147.36 K | $135.09 M |
| 02/19/2026 | $18.34 | $18.37 (0.16%) | $18.37 | $18.31 | 169.91 K | $135.09 M |
| 02/18/2026 | $18.44 | $18.38 (-0.33%) | $18.45 | $18.38 | 240.60 K | $135.02 M |
| 02/17/2026 | $18.46 | $18.50 (0.22%) | $18.50 | $18.42 | 105.30 K | $135.90 M |
| 02/13/2026 | $18.53 | $18.55 (0.11%) | $18.55 | $18.50 | 92.90 K | $135.24 M |
| 02/12/2026 | $18.54 | $18.53 (-0.05%) | $18.56 | $18.51 | 91.50 K | $135.09 M |
| 02/11/2026 | $18.53 | $18.54 (0.05%) | $18.58 | $18.50 | 184.33 K | $135.17 M |
| 02/10/2026 | $18.58 | $18.55 (-0.16%) | $18.59 | $18.53 | 150.70 K | $135.17 M |
| 02/09/2026 | $18.52 | $18.55 (0.16%) | $18.56 | $18.51 | 185.21 K | $135.17 M |
| 02/06/2026 | $18.38 | $18.39 (0.05%) | $18.41 | $18.38 | 111.12 K | $135.09 M |
| 02/05/2026 | $18.38 | $18.34 (-0.22%) | $18.39 | $18.33 | 224.34 K | $134.73 M |
| 02/04/2026 | $18.41 | $18.40 (-0.05%) | $18.42 | $18.37 | 246.16 K | $135.46 M |
| 02/03/2026 | $18.40 | $18.45 (0.27%) | $18.45 | $18.39 | 246.91 K | $135.83 M |
| 02/02/2026 | $18.42 | $18.39 (-0.16%) | $18.44 | $18.36 | 282.50 K | $138.47 M |
| 01/30/2026 | $18.57 | $18.48 (-0.48%) | $18.58 | $18.47 | 423.80 K | $138.55 M |
| 01/29/2026 | $18.66 | $18.66 (0%) | $18.67 | $18.57 | 432.96 K | $139.90 M |
| 01/28/2026 | $18.66 | $18.63 (-0.16%) | $18.67 | $18.56 | 517.00 K | $139.67 M |
| 01/27/2026 | $18.59 | $18.73 (0.75%) | $18.77 | $18.59 | 1.13 M | $140.42 M |
| 01/26/2026 | $18.48 | $18.51 (0.16%) | $18.54 | $18.48 | 546.90 K | $137.66 M |
| 01/23/2026 | $18.27 | $18.41 (0.77%) | $18.42 | $18.26 | 473.24 K | $138.85 M |
| 01/22/2026 | $18.19 | $18.26 (0.38%) | $18.27 | $18.19 | 318.00 K | $137.72 M |
| 01/21/2026 | $18.23 | $18.16 (-0.38%) | $18.23 | $18.15 | 269.50 K | $136.96 M |
| 01/20/2026 | $18.20 | $18.21 (0.05%) | $18.24 | $18.19 | 386.54 K | $138.85 M |
| 01/16/2026 | $18.06 | $18.04 (-0.11%) | $18.09 | $18.02 | 138.10 K | $138.70 M |
| 01/15/2026 | $18.06 | $18.04 (-0.11%) | $18.06 | $18.02 | 174.53 K | $138.70 M |
| 01/14/2026 | $18.13 | $18.10 (-0.17%) | $18.14 | $18.09 | 212.50 K | $139.16 M |
| 01/13/2026 | $18.12 | $18.09 (-0.17%) | $18.14 | $18.07 | 80.71 K | $138.93 M |
| 01/12/2026 | $18.16 | $18.14 (-0.11%) | $18.17 | $18.13 | 110.53 K | $139.31 M |
| 01/09/2026 | $18.09 | $18.10 (0.06%) | $18.11 | $18.07 | 546.40 K | $138.78 M |
| 01/08/2026 | $18.12 | $18.13 (0.06%) | $18.16 | $18.12 | 94.14 K | $139.01 M |
| 01/07/2026 | $18.19 | $18.18 (-0.05%) | $18.20 | $18.17 | 86.20 K | $139.39 M |
| 01/06/2026 | $18.21 | $18.20 (-0.05%) | $18.23 | $18.18 | 188.90 K | $139.24 M |
| 01/05/2026 | $18.17 | $18.24 (0.39%) | $18.26 | $18.16 | 369.63 K | $139.54 M |
| 01/02/2026 | $18.23 | $18.22 (-0.05%) | $18.26 | $18.20 | 241.90 K | $138.42 M |
| 12/31/2025 | $18.22 | $18.24 (0.11%) | $18.25 | $18.20 | 133.60 K | $138.57 M |
| 12/30/2025 | $18.28 | $18.25 (-0.16%) | $18.28 | $18.24 | 130.64 K | $138.65 M |
| 12/29/2025 | $18.31 | $18.29 (-0.11%) | $18.31 | $18.26 | 126.40 K | $138.95 M |
| 12/26/2025 | $18.30 | $18.29 (-0.05%) | $18.32 | $18.27 | 88.60 K | $138.95 M |
| 12/24/2025 | $18.32 | $18.29 (-0.16%) | $18.32 | $18.29 | 147.30 K | $138.95 M |
| 12/23/2025 | $18.28 | $18.30 (0.11%) | $18.31 | $18.27 | 117.58 K | $139.03 M |
| 12/22/2025 | $18.23 | $18.25 (0.11%) | $18.26 | $18.23 | 141.03 K | $138.65 M |
| 12/19/2025 | $18.72 | $18.70 (-0.11%) | $18.74 | $18.63 | 157.13 K | $142.07 M |
| 12/18/2025 | $18.78 | $18.75 (-0.16%) | $18.78 | $18.74 | 163.43 K | $142.45 M |
| 12/17/2025 | $18.74 | $18.76 (0.11%) | $18.79 | $18.74 | 54.52 K | $142.52 M |
| 12/16/2025 | $18.83 | $18.79 (-0.21%) | $18.85 | $18.77 | 122.83 K | $142.75 M |
| 12/15/2025 | $18.77 | $18.77 (0%) | $18.81 | $18.75 | 259.02 K | $142.60 M |
| 12/12/2025 | $18.75 | $18.75 (0%) | $18.77 | $18.73 | 182.10 K | $142.45 M |
| 12/11/2025 | $18.79 | $18.76 (-0.16%) | $18.80 | $18.76 | 166.20 K | $142.52 M |
| 12/10/2025 | $18.62 | $18.70 (0.43%) | $18.72 | $18.60 | 103.84 K | $141.99 M |
| 12/09/2025 | $18.60 | $18.59 (-0.05%) | $18.61 | $18.57 | 92.84 K | $141.16 M |
| 12/08/2025 | $18.64 | $18.61 (-0.16%) | $18.64 | $18.59 | 148.34 K | $141.31 M |
| 12/05/2025 | $18.62 | $18.64 (0.11%) | $18.65 | $18.60 | 119.72 K | $155.69 M |
| 12/04/2025 | $18.67 | $18.61 (-0.32%) | $18.67 | $18.61 | 57.00 K | $155.44 M |
| 12/03/2025 | $18.61 | $18.66 (0.27%) | $18.67 | $18.61 | 145.90 K | $155.85 M |
| 12/02/2025 | $18.56 | $18.57 (0.05%) | $18.57 | $18.51 | 60.86 K | $155.10 M |
| 12/01/2025 | $18.58 | $18.55 (-0.16%) | $18.60 | $18.53 | 132.50 K | $154.93 M |
| 11/28/2025 | $18.47 | $18.54 (0.38%) | $18.54 | $18.47 | 76.02 K | $154.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
