Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USD Partners LP (NY: USDP )

0.3151 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.417 6.611 6.417 6.532 151,410 +0.12(+1.89%)
Oct 30, 2018 6.368 6.447 6.368 6.411 31,694 +0.05(+0.76%)
Oct 29, 2018 6.393 6.428 6.338 6.362 87,923 +0.01(+0.19%)
Oct 26, 2018 6.375 6.423 6.235 6.350 64,136 -0.07(-1.13%)
Oct 25, 2018 6.368 6.423 6.334 6.423 59,449 +0.12(+1.83%)
Oct 24, 2018 6.284 6.375 6.247 6.308 37,886 +0.01(+0.19%)
Oct 23, 2018 6.338 6.434 6.241 6.296 89,232 -0.17(-2.63%)
Oct 22, 2018 6.453 6.472 6.405 6.465 27,928 +0.04(+0.66%)
Oct 19, 2018 6.338 6.490 6.308 6.423 62,158 +0.12(+1.92%)
Oct 18, 2018 6.247 6.367 6.247 6.302 64,875 +0.02(+0.29%)
Oct 17, 2018 6.308 6.308 6.217 6.284 34,086 -0.04(-0.67%)
Oct 16, 2018 6.241 6.332 6.217 6.326 34,162 +0.08(+1.26%)
Oct 15, 2018 6.186 6.277 6.124 6.247 56,212 +0.06(+0.98%)
Oct 12, 2018 6.162 6.271 6.086 6.186 94,473 +0.04(+0.69%)
Oct 11, 2018 6.138 6.223 6.095 6.144 87,313 +0.01(+0.10%)
Oct 10, 2018 6.162 6.199 6.071 6.138 119,231 -0.02(-0.30%)
Oct 09, 2018 6.144 6.338 6.096 6.156 202,800 +0.01(+0.20%)
Oct 08, 2018 6.144 6.144 6.077 6.144 147,476 +0.05(+0.80%)
Oct 05, 2018 6.114 6.126 6.071 6.096 102,717 -0.06(-0.99%)
Oct 04, 2018 6.126 6.156 6.083 6.156 108,488 +0.06(+0.99%)
Oct 03, 2018 6.017 6.180 5.975 6.096 219,896 +0.12(+1.93%)
Oct 02, 2018 5.920 6.023 5.889 5.980 57,440 +0.01(+0.20%)
Oct 01, 2018 5.853 5.968 5.756 5.968 228,500 +0.12(+1.97%)
Sep 28, 2018 5.641 5.853 5.635 5.853 54,079 +0.24(+4.32%)
Sep 27, 2018 5.762 5.820 5.550 5.610 273,645 -0.09(-1.60%)
Sep 26, 2018 5.732 5.755 5.701 5.701 51,887 +0.00(+0.00%)
Sep 25, 2018 5.853 5.853 5.671 5.701 258,269 -0.15(-2.59%)
Sep 24, 2018 5.944 5.944 5.853 5.853 70,129 -0.09(-1.53%)
Sep 21, 2018 6.005 6.005 5.886 5.944 127,613 -0.03(-0.51%)
Sep 20, 2018 5.974 5.974 5.914 5.974 72,688 +0.02(+0.25%)
Sep 19, 2018 5.914 6.005 5.914 5.959 72,309 +0.02(+0.26%)
Sep 18, 2018 5.974 5.974 5.914 5.944 127,989 +0.03(+0.51%)
Sep 17, 2018 5.974 6.002 5.914 5.914 88,234 -0.08(-1.27%)
Sep 14, 2018 5.974 6.005 5.917 5.989 68,588 +0.05(+0.77%)
Sep 13, 2018 6.005 6.005 5.914 5.944 78,629 +0.00(+0.00%)
Sep 12, 2018 5.914 5.954 5.914 5.944 53,732 +0.03(+0.51%)
Sep 11, 2018 5.944 5.974 5.883 5.914 56,661 -0.02(-0.36%)
Sep 10, 2018 5.914 5.974 5.914 5.935 99,942 +0.02(+0.36%)
Sep 07, 2018 5.914 5.974 5.853 5.914 117,226 -0.03(-0.51%)
Sep 06, 2018 6.005 6.005 5.914 5.944 38,969 -0.03(-0.51%)
Sep 05, 2018 6.005 6.005 5.914 5.974 74,586 +0.00(+0.00%)
Sep 04, 2018 5.974 6.005 5.944 5.974 58,209 +0.00(+0.00%)
Aug 31, 2018 5.974 5.974 5.974 0 +0.03(+0.51%)
Aug 30, 2018 5.974 6.035 5.944 5.944 76,957 -0.03(-0.51%)
Aug 29, 2018 5.974 6.062 5.974 5.974 48,855 +0.00(+0.00%)
Aug 28, 2018 6.005 6.080 5.974 5.974 115,739 -0.03(-0.50%)
Aug 27, 2018 6.035 6.096 6.005 6.005 195,003 -0.06(-1.00%)
Aug 24, 2018 6.126 6.126 6.035 6.065 466,102 +0.00(+0.00%)
Aug 23, 2018 6.108 6.126 6.065 6.065 454,902 -0.06(-0.99%)
Aug 22, 2018 6.114 6.126 6.096 6.126 55,360 +0.03(+0.50%)
Aug 21, 2018 6.126 6.134 6.089 6.096 122,566 +0.00(+0.00%)
Aug 20, 2018 6.035 6.178 6.035 6.096 252,106 +0.06(+1.00%)
Aug 17, 2018 6.035 6.096 6.035 6.035 121,018 +0.00(+0.00%)
Aug 16, 2018 6.096 6.096 6.035 6.035 50,227 +0.00(+0.00%)
Aug 15, 2018 6.126 6.156 6.035 6.035 138,635 -0.06(-0.99%)
Aug 14, 2018 6.126 6.156 6.052 6.096 91,342 +0.00(+0.00%)
Aug 13, 2018 6.156 6.186 6.065 6.096 80,503 -0.09(-1.47%)
Aug 10, 2018 6.247 6.247 6.156 6.186 88,703 -0.03(-0.49%)
Aug 09, 2018 6.247 6.247 6.126 6.217 75,841 +0.03(+0.49%)
Aug 08, 2018 6.277 6.308 6.171 6.186 54,890 -0.06(-0.97%)
Aug 07, 2018 6.247 6.308 6.156 6.247 103,790 -0.03(-0.48%)
Aug 06, 2018 6.247 6.325 6.160 6.277 228,515 +0.18(+3.04%)
Aug 03, 2018 6.151 6.192 6.092 6.092 182,992 -0.06(-0.95%)
Aug 02, 2018 6.151 6.210 6.122 6.151 158,684 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.