Thursday, 25 April 2024
PowerShares DB US Dollar Index Bearish Fund
Date | Open | High | Low | Close | Volume |
14/10/22 | 17.07 | 17.07 | 16.95 | 16.96 | 89,300 |
13/10/22 | 16.92 | 17.15 | 16.90 | 17.11 | 129,900 |
12/10/22 | 16.98 | 17.00 | 16.93 | 16.98 | 60,500 |
11/10/22 | 17.00 | 17.11 | 16.94 | 16.98 | 133,500 |
10/10/22 | 16.98 | 17.04 | 16.96 | 16.99 | 69,800 |
07/10/22 | 17.09 | 17.12 | 17.02 | 17.03 | 132,500 |
06/10/22 | 17.20 | 17.23 | 17.12 | 17.13 | 151,000 |
05/10/22 | 17.28 | 17.32 | 17.21 | 17.28 | 170,000 |
04/10/22 | 17.34 | 17.48 | 17.33 | 17.47 | 231,100 |
03/10/22 | 17.12 | 17.24 | 17.09 | 17.21 | 187,600 |
30/09/22 | 17.09 | 17.16 | 17.06 | 17.11 | 137,200 |
29/09/22 | 17.05 | 17.14 | 17.00 | 17.14 | 330,900 |
28/09/22 | 16.82 | 17.07 | 16.79 | 17.05 | 542,600 |
26/09/22 | 16.91 | 16.97 | 16.80 | 16.85 | 308,400 |
23/09/22 | 17.17 | 17.17 | 16.98 | 17.07 | 229,500 |
22/09/22 | 17.32 | 17.34 | 17.26 | 17.29 | 111,400 |
21/09/22 | 17.39 | 17.41 | 17.25 | 17.31 | 183,800 |
20/09/22 | 17.47 | 17.51 | 17.45 | 17.48 | 38,100 |
19/09/22 | 17.45 | 17.56 | 17.45 | 17.56 | 35,200 |
16/09/22 | 17.49 | 17.56 | 17.44 | 17.50 | 55,900 |
15/09/22 | 17.54 | 17.57 | 17.51 | 17.53 | 36,800 |
14/09/22 | 17.56 | 17.60 | 17.53 | 17.54 | 88,300 |
13/09/22 | 17.62 | 17.64 | 17.50 | 17.50 | 301,300 |
12/09/22 | 17.77 | 17.83 | 17.76 | 17.79 | 223,700 |
09/09/22 | 17.66 | 17.68 | 17.62 | 17.67 | 396,500 |
08/09/22 | 17.49 | 17.55 | 17.45 | 17.54 | 128,700 |
07/09/22 | 17.37 | 17.56 | 17.37 | 17.56 | 461,900 |
06/09/22 | 17.42 | 17.48 | 17.38 | 17.43 | 131,600 |
02/09/22 | 17.59 | 17.66 | 17.51 | 17.52 | 349,400 |
01/09/22 | 17.61 | 17.61 | 17.49 | 17.52 | 307,700 |
31/08/22 | 17.67 | 17.76 | 17.65 | 17.71 | 41,900 |
30/08/22 | 17.73 | 17.74 | 17.64 | 17.70 | 62,800 |
29/08/22 | 17.71 | 17.74 | 17.67 | 17.70 | 59,700 |
26/08/22 | 17.86 | 17.89 | 17.68 | 17.69 | 124,100 |
25/08/22 | 17.75 | 17.78 | 17.72 | 17.77 | 72,300 |
24/08/22 | 17.69 | 17.77 | 17.64 | 17.74 | 63,100 |
23/08/22 | 17.65 | 17.81 | 17.65 | 17.72 | 225,200 |
22/08/22 | 17.76 | 17.76 | 17.65 | 17.67 | 192,500 |
19/08/22 | 17.85 | 17.85 | 17.79 | 17.82 | 669,100 |
18/08/22 | 18.05 | 18.05 | 17.91 | 17.92 | 78,400 |
17/08/22 | 18.06 | 18.12 | 18.04 | 18.08 | 82,700 |
16/08/22 | 18.06 | 18.13 | 18.06 | 18.11 | 49,700 |
15/08/22 | 18.22 | 18.22 | 18.09 | 18.10 | 63,900 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |