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 (%)
Nov 30, 2021 4.914 4.923 4.629 4.852 71,962 -0.12(-2.33%)
Nov 29, 2021 5.057 5.173 4.950 4.968 69,002 -0.08(-1.59%)
Nov 26, 2021 5.039 5.048 4.950 5.048 42,582 -0.09(-1.74%)
Nov 24, 2021 5.093 5.182 5.054 5.137 78,003 +0.07(+1.41%)
Nov 23, 2021 5.030 5.128 4.995 5.066 49,777 +0.07(+1.43%)
Nov 22, 2021 4.968 5.048 4.951 4.995 43,803 +0.00(+0.00%)
Nov 19, 2021 5.084 5.102 4.914 4.995 65,558 -0.10(-1.93%)
Nov 18, 2021 5.155 5.111 5.075 5.093 40,030 -0.10(-1.89%)
Nov 17, 2021 5.334 5.334 5.128 5.191 77,887 -0.10(-1.86%)
Nov 16, 2021 5.316 5.360 5.226 5.289 99,533 -0.04(-0.67%)
Nov 15, 2021 5.351 5.441 5.289 5.325 56,388 -0.07(-1.32%)
Nov 12, 2021 5.467 5.530 5.360 5.396 108,706 -0.02(-0.33%)
Nov 11, 2021 5.325 5.414 5.254 5.414 20,723 +0.09(+1.68%)
Nov 10, 2021 5.414 5.325 100,441 -0.15(-2.77%)
Nov 09, 2021 5.378 5.485 5.262 5.476 145,275 +0.12(+2.16%)
Nov 08, 2021 5.200 5.387 5.150 5.360 298,081 +0.13(+2.56%)
Nov 05, 2021 4.986 5.244 4.986 5.226 88,579 +0.26(+5.21%)
Nov 04, 2021 5.039 5.084 4.825 4.968 175,217 -0.07(-1.42%)
Nov 03, 2021 5.458 5.512 5.004 5.039 244,157 -0.44(-7.98%)
Nov 02, 2021 5.601 5.717 5.458 5.476 138,897 -0.17(-3.02%)
Nov 01, 2021 5.752 5.892 5.621 5.647 205,554 -0.09(-1.53%)
Oct 29, 2021 5.831 5.901 5.551 5.735 113,874 -0.10(-1.65%)
Oct 28, 2021 5.840 5.997 5.752 5.831 187,093 +0.01(+0.15%)
Oct 27, 2021 6.032 6.019 5.787 5.822 38,629 -0.11(-1.92%)
Oct 26, 2021 5.953 5.936 49,975 +0.00(+0.00%)
Oct 25, 2021 5.971 6.012 5.918 5.936 49,325 -0.02(-0.29%)
Oct 22, 2021 6.102 6.102 5.901 5.953 105,990 +0.01(+0.15%)
Oct 21, 2021 5.945 5.971 5.901 5.945 56,803 +0.03(+0.44%)
Oct 20, 2021 5.936 5.936 5.875 5.918 29,444 +0.00(+0.00%)
Oct 19, 2021 5.901 5.953 5.857 5.918 18,561 +0.02(+0.30%)
Oct 18, 2021 5.875 5.945 5.866 5.901 32,859 +0.04(+0.60%)
Oct 15, 2021 5.953 5.953 5.866 5.866 47,119 -0.08(-1.33%)
Oct 14, 2021 5.962 6.026 5.883 5.945 38,879 +0.04(+0.74%)
Oct 13, 2021 5.971 5.971 5.805 5.901 46,794 -0.09(-1.46%)
Oct 12, 2021 6.041 6.093 5.962 5.988 39,871 -0.05(-0.87%)
Oct 11, 2021 5.918 6.058 5.888 6.041 44,967 +0.16(+2.68%)
Oct 08, 2021 5.761 5.953 5.761 5.883 50,134 +0.12(+2.13%)
Oct 07, 2021 5.708 5.827 5.674 5.761 91,935 +0.07(+1.23%)
Oct 06, 2021 5.577 5.717 5.570 5.691 34,526 +0.09(+1.56%)
Oct 05, 2021 5.594 5.684 5.536 5.603 105,060 +0.01(+0.16%)
Oct 04, 2021 5.656 5.656 5.498 5.594 63,236 +0.02(+0.31%)
Oct 01, 2021 5.507 5.603 5.472 5.577 70,496 +0.11(+2.08%)
Sep 30, 2021 5.533 5.551 5.463 5.463 38,122 -0.07(-1.27%)
Sep 29, 2021 5.542 5.594 5.498 5.533 63,881 +0.00(+0.00%)
Sep 28, 2021 5.507 5.643 5.468 5.533 36,799 +0.06(+1.12%)
Sep 27, 2021 5.428 5.700 5.428 5.472 191,154 -0.04(-0.64%)
Sep 24, 2021 5.437 5.569 5.437 5.507 27,825 +0.00(+0.00%)
Sep 23, 2021 5.533 5.691 5.481 5.507 37,042 -0.03(-0.47%)
Sep 22, 2021 5.402 5.555 5.367 5.533 78,264 +0.19(+3.61%)
Sep 21, 2021 5.367 5.384 5.297 5.341 54,906 +0.04(+0.83%)
Sep 20, 2021 5.349 5.437 5.253 5.297 71,662 -0.18(-3.35%)
Sep 17, 2021 5.612 5.612 5.358 5.481 64,364 -0.10(-1.73%)
Sep 16, 2021 5.472 5.647 5.472 5.577 46,276 +0.05(+0.95%)
Sep 15, 2021 5.577 5.594 5.507 5.524 14,316 -0.01(-0.16%)
Sep 14, 2021 5.472 5.621 5.472 5.533 18,656 +0.06(+1.12%)
Sep 13, 2021 5.612 5.630 5.367 5.472 56,648 -0.14(-2.50%)
Sep 10, 2021 5.673 5.708 5.559 5.612 45,773 -0.12(-2.14%)
Sep 09, 2021 5.717 5.735 5.691 5.735 22,420 +0.06(+1.08%)
Sep 08, 2021 5.700 5.813 5.673 5.673 71,001 -0.08(-1.37%)
Sep 07, 2021 5.691 5.813 5.656 5.752 28,422 +0.10(+1.70%)
Sep 03, 2021 5.691 5.734 5.656 5.656 21,857 -0.04(-0.62%)
Sep 02, 2021 5.551 5.761 5.551 5.691 44,554 +0.17(+3.01%)
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.