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

USD Partners LP (NY: USDP )

N/A 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 (%)
Jun 30, 2023 0.9700 0.9900 0.9200 0.9900 87,754 +0.01(+1.05%)
Jun 29, 2023 0.9600 0.9863 0.9000 0.9797 65,118 +0.05(+5.22%)
Jun 28, 2023 0.9600 0.9765 0.9100 0.9311 32,604 +0.00(+0.12%)
Jun 27, 2023 0.9200 0.9300 0.9000 0.9300 28,589 +0.04(+4.41%)
Jun 26, 2023 1.000 1.030 0.8400 0.8907 179,061 -0.12(-11.81%)
Jun 23, 2023 1.040 1.040 0.9989 1.010 67,494 -0.02(-1.94%)
Jun 22, 2023 1.080 1.080 1.030 1.030 24,403 -0.01(-0.96%)
Jun 21, 2023 1.000 1.065 1.000 1.040 51,352 +0.05(+4.56%)
Jun 20, 2023 1.090 1.090 0.9900 0.9946 64,079 -0.01(-0.54%)
Jun 16, 2023 0.9900 1.040 0.9900 1.000 406,174 -0.02(-1.96%)
Jun 15, 2023 1.150 1.150 0.9900 1.020 243,612 -0.13(-11.30%)
Jun 14, 2023 1.160 1.190 1.080 1.150 134,900 +0.02(+1.77%)
Jun 13, 2023 1.120 1.165 1.080 1.130 136,584 +0.01(+0.89%)
Jun 12, 2023 1.190 1.190 1.080 1.120 136,475 -0.03(-2.61%)
Jun 09, 2023 1.300 1.300 1.130 1.150 49,145 -0.02(-1.71%)
Jun 08, 2023 1.270 1.320 1.120 1.170 94,981 -0.01(-0.85%)
Jun 07, 2023 1.050 1.220 1.050 1.180 133,777 +0.14(+13.46%)
Jun 06, 2023 1.010 1.040 1.010 1.040 94,683 +0.06(+6.11%)
Jun 05, 2023 0.9700 1.040 0.9500 0.9801 75,079 +0.06(+6.26%)
Jun 02, 2023 0.9000 0.9368 0.8611 0.9224 122,887 +0.11(+13.15%)
Jun 01, 2023 0.9400 0.9799 0.8000 0.8152 460,877 -0.12(-13.28%)
May 31, 2023 1.000 1.020 0.9300 0.9400 170,348 -0.05(-5.05%)
May 30, 2023 1.050 1.090 0.9800 0.9900 146,894 -0.06(-5.71%)
May 26, 2023 1.200 1.270 1.020 1.050 275,067 -0.27(-20.45%)
May 25, 2023 1.410 1.410 1.310 1.320 30,148 +0.00(+0.00%)
May 24, 2023 1.350 1.387 1.300 1.320 67,253 -0.10(-7.04%)
May 23, 2023 1.410 1.495 1.410 1.420 48,591 -0.06(-4.05%)
May 22, 2023 1.540 1.540 1.480 1.480 81,699 -0.06(-3.90%)
May 19, 2023 1.580 1.597 1.520 1.540 106,834 -0.04(-2.53%)
May 18, 2023 1.540 1.590 1.540 1.580 23,301 +0.01(+0.64%)
May 17, 2023 1.600 1.600 1.520 1.570 64,897 +0.00(+0.00%)
May 16, 2023 1.580 1.610 1.520 1.570 59,314 -0.08(-4.85%)
May 15, 2023 1.630 1.660 1.520 1.650 274,305 +0.09(+5.77%)
May 12, 2023 1.650 1.650 1.550 1.560 57,943 -0.06(-3.70%)
May 11, 2023 1.650 1.700 1.610 1.620 50,853 -0.06(-3.57%)
May 10, 2023 1.660 1.692 1.600 1.680 101,586 -0.01(-0.59%)
May 09, 2023 1.750 1.750 1.680 1.690 73,190 +0.00(+0.00%)
May 08, 2023 1.970 1.970 1.650 1.690 168,834 -0.17(-9.14%)
May 05, 2023 1.990 2.200 1.780 1.860 320,056 -0.15(-7.46%)
May 04, 2023 2.160 2.690 1.650 2.010 518,741 -1.25(-38.34%)
May 03, 2023 3.250 3.296 3.180 3.260 26,205 +0.05(+1.56%)
May 02, 2023 3.190 3.260 3.180 3.210 22,990 -0.03(-0.93%)
May 01, 2023 3.250 3.260 3.160 3.240 44,076 +0.05(+1.57%)
Apr 28, 2023 3.520 3.540 3.190 3.190 49,698 -0.23(-6.73%)
Apr 27, 2023 3.590 3.590 3.340 3.420 49,105 -0.07(-2.01%)
Apr 26, 2023 3.470 3.520 3.470 3.490 19,389 -0.02(-0.57%)
Apr 25, 2023 3.610 3.610 3.500 3.510 12,132 -0.11(-3.04%)
Apr 24, 2023 3.550 3.740 3.500 3.620 13,735 +0.05(+1.40%)
Apr 21, 2023 3.550 3.720 3.550 3.570 27,615 +0.02(+0.56%)
Apr 20, 2023 3.860 3.880 3.550 3.550 52,028 -0.37(-9.44%)
Apr 19, 2023 4.140 4.249 3.780 3.920 244,886 +0.13(+3.43%)
Apr 18, 2023 3.350 3.870 3.310 3.790 121,891 +0.48(+14.50%)
Apr 17, 2023 3.200 3.346 3.180 3.310 50,333 +0.10(+3.12%)
Apr 14, 2023 3.130 3.220 3.130 3.210 44,802 +0.13(+4.22%)
Apr 13, 2023 3.100 3.100 3.055 3.080 17,572 +0.00(+0.00%)
Apr 12, 2023 3.100 3.100 3.040 3.080 14,599 -0.01(-0.32%)
Apr 11, 2023 3.090 3.090 3.050 3.090 17,438 +0.02(+0.65%)
Apr 10, 2023 3.050 3.080 3.050 3.070 16,487 +0.01(+0.33%)
Apr 06, 2023 3.080 3.090 3.050 3.060 27,459 -0.02(-0.65%)
Apr 05, 2023 3.100 3.100 3.050 3.080 11,820 -0.00(-0.09%)
Apr 04, 2023 3.050 3.110 3.050 3.083 11,738 +0.03(+1.08%)
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.