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 (%)
Jun 30, 2021 6.221 6.642 6.221 6.496 151,619 +0.25(+3.99%)
Jun 29, 2021 6.281 6.324 6.199 6.247 54,794 -0.06(-0.95%)
Jun 28, 2021 6.333 6.333 6.152 6.307 106,190 -0.01(-0.14%)
Jun 25, 2021 6.307 6.488 6.235 6.315 123,198 +0.05(+0.82%)
Jun 24, 2021 6.333 6.479 6.228 6.264 351,876 -0.10(-1.62%)
Jun 23, 2021 6.419 6.436 6.330 6.367 48,244 -0.04(-0.67%)
Jun 22, 2021 6.238 6.436 6.212 6.410 57,453 +0.14(+2.19%)
Jun 21, 2021 5.980 6.303 5.980 6.272 77,581 +0.33(+5.50%)
Jun 18, 2021 6.023 6.212 5.920 5.945 67,619 -0.12(-1.99%)
Jun 17, 2021 6.281 6.470 5.981 6.066 194,209 -0.17(-2.76%)
Jun 16, 2021 6.109 6.238 6.079 6.238 76,140 +0.17(+2.84%)
Jun 15, 2021 5.928 6.066 5.894 6.066 122,331 +0.12(+2.03%)
Jun 14, 2021 5.997 6.014 5.924 5.945 82,141 +0.02(+0.29%)
Jun 11, 2021 5.756 6.001 5.756 5.928 150,640 +0.17(+2.99%)
Jun 10, 2021 5.713 5.782 5.601 5.756 128,032 +0.13(+2.29%)
Jun 09, 2021 5.679 5.700 5.627 5.627 32,529 -0.05(-0.91%)
Jun 08, 2021 5.937 5.937 5.567 5.679 174,911 -0.21(-3.51%)
Jun 07, 2021 5.748 5.928 5.730 5.885 105,723 +0.14(+2.40%)
Jun 04, 2021 5.730 5.776 5.688 5.748 58,194 +0.03(+0.60%)
Jun 03, 2021 5.808 5.816 5.696 5.713 66,438 -0.10(-1.78%)
Jun 02, 2021 5.885 5.903 5.799 5.816 27,376 -0.04(-0.73%)
Jun 01, 2021 5.808 5.885 5.739 5.859 34,061 +0.09(+1.49%)
May 28, 2021 6.006 6.006 5.748 5.773 40,184 -0.17(-2.89%)
May 27, 2021 5.687 6.118 5.687 5.945 112,244 +0.26(+4.54%)
May 26, 2021 5.808 5.808 5.679 5.687 64,858 -0.05(-0.90%)
May 25, 2021 5.928 5.928 5.679 5.739 107,591 -0.15(-2.63%)
May 24, 2021 5.558 5.911 5.489 5.894 124,864 +0.42(+7.70%)
May 21, 2021 5.292 5.550 5.292 5.472 196,561 +0.18(+3.41%)
May 20, 2021 5.162 5.292 5.162 5.292 39,436 +0.12(+2.33%)
May 19, 2021 5.180 5.206 5.111 5.171 148,415 -0.12(-2.28%)
May 18, 2021 5.188 5.317 5.162 5.292 90,674 +0.07(+1.32%)
May 17, 2021 5.025 5.249 4.965 5.223 147,668 +0.22(+4.48%)
May 14, 2021 4.965 5.042 4.904 4.999 198,038 +0.12(+2.47%)
May 13, 2021 4.913 4.939 4.818 4.879 43,403 -0.03(-0.53%)
May 12, 2021 4.861 4.982 4.827 4.904 129,822 +0.04(+0.88%)
May 11, 2021 4.904 4.904 4.861 4.861 49,762 -0.15(-2.92%)
May 10, 2021 4.896 5.008 4.818 5.008 105,396 +0.05(+1.04%)
May 07, 2021 4.965 5.016 4.904 4.956 103,028 -0.02(-0.35%)
May 06, 2021 4.887 5.016 4.793 4.973 168,503 +0.07(+1.40%)
May 05, 2021 4.879 4.965 4.745 4.904 374,621 +0.06(+1.24%)
May 04, 2021 4.861 4.904 4.775 4.844 106,107 -0.08(-1.69%)
May 03, 2021 4.834 4.995 4.834 4.927 327,459 +0.03(+0.69%)
Apr 30, 2021 4.936 4.995 4.834 4.893 300,109 -0.05(-1.02%)
Apr 29, 2021 4.961 4.969 4.898 4.944 115,556 +0.03(+0.69%)
Apr 28, 2021 4.716 4.936 4.699 4.910 183,270 +0.19(+4.11%)
Apr 27, 2021 4.674 4.788 4.666 4.716 121,442 +0.01(+0.18%)
Apr 26, 2021 4.792 4.851 4.666 4.708 238,590 -0.07(-1.41%)
Apr 23, 2021 4.750 5.180 4.750 4.775 1,066,265 +0.03(+0.53%)
Apr 22, 2021 4.733 4.817 4.676 4.750 88,227 +0.02(+0.36%)
Apr 21, 2021 4.581 4.750 4.581 4.733 177,590 +0.03(+0.54%)
Apr 20, 2021 4.708 4.750 4.598 4.708 73,158 -0.12(-2.45%)
Apr 19, 2021 4.767 4.833 4.573 4.826 127,749 +0.11(+2.33%)
Apr 16, 2021 4.809 4.809 4.640 4.716 76,094 -0.01(-0.18%)
Apr 15, 2021 4.868 4.893 4.725 4.725 118,282 -0.16(-3.28%)
Apr 14, 2021 4.834 4.969 4.834 4.885 38,284 +0.05(+1.05%)
Apr 13, 2021 4.868 4.868 4.767 4.834 88,932 +0.02(+0.35%)
Apr 12, 2021 4.986 5.020 4.750 4.817 86,473 -0.04(-0.87%)
Apr 09, 2021 4.868 4.910 4.851 4.860 42,669 +0.01(+0.17%)
Apr 08, 2021 4.927 4.978 4.830 4.851 26,206 -0.08(-1.54%)
Apr 07, 2021 4.978 5.062 4.894 4.927 85,038 -0.09(-1.85%)
Apr 06, 2021 4.708 5.062 4.708 5.020 285,533 +0.23(+4.75%)
Apr 05, 2021 4.851 4.851 4.725 4.792 72,671 -0.06(-1.22%)
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.