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 (%)
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%)
Aug 01, 2018 6.239 6.239 6.092 6.151 141,295 +0.03(+0.48%)
Jul 31, 2018 6.151 6.210 6.122 6.122 139,747 -0.03(-0.48%)
Jul 30, 2018 6.180 6.265 6.122 6.151 131,869 +0.06(+0.96%)
Jul 27, 2018 6.239 6.286 6.092 6.092 69,475 -0.09(-1.42%)
Jul 26, 2018 6.122 6.268 6.092 6.180 101,173 +0.06(+0.96%)
Jul 25, 2018 6.151 6.210 6.092 6.122 129,918 +0.00(+0.00%)
Jul 24, 2018 6.063 6.180 6.005 6.122 53,853 +0.00(+0.00%)
Jul 23, 2018 6.151 6.262 6.092 6.122 65,747 -0.03(-0.48%)
Jul 20, 2018 6.268 6.268 6.151 6.151 41,579 -0.09(-1.41%)
Jul 19, 2018 6.210 6.324 6.210 6.239 52,661 +0.03(+0.47%)
Jul 18, 2018 6.239 6.298 6.151 6.210 92,093 -0.05(-0.78%)
Jul 17, 2018 6.333 6.333 6.239 6.259 30,606 -0.01(-0.15%)
Jul 16, 2018 6.385 6.385 6.239 6.268 34,109 -0.06(-0.93%)
Jul 13, 2018 6.327 6.356 6.298 6.327 74,521 +0.03(+0.47%)
Jul 12, 2018 6.298 6.327 6.239 6.298 102,977 +0.06(+0.94%)
Jul 11, 2018 6.210 6.327 6.180 6.239 66,406 +0.00(+0.00%)
Jul 10, 2018 6.268 6.356 6.239 6.239 93,106 +0.00(+0.00%)
Jul 09, 2018 6.298 6.312 6.239 6.239 60,223 -0.09(-1.39%)
Jul 06, 2018 6.356 6.385 6.327 6.327 61,471 -0.06(-0.92%)
Jul 05, 2018 6.444 6.444 6.356 6.385 24,989 +0.06(+0.93%)
Jul 03, 2018 6.327 6.327 6.327 0 +0.03(+0.47%)
Jul 02, 2018 6.298 6.353 6.298 6.298 44,138 +0.00(+0.00%)
Jun 29, 2018 6.473 6.473 6.298 6.298 49,298 -0.06(-0.92%)
Jun 28, 2018 6.356 6.401 6.298 6.356 67,509 +0.00(+0.00%)
Jun 27, 2018 6.444 6.444 6.245 6.356 139,726 -0.03(-0.46%)
Jun 26, 2018 6.356 6.385 6.298 6.385 25,467 +0.12(+1.87%)
Jun 25, 2018 6.415 6.426 6.239 6.268 47,753 -0.09(-1.38%)
Jun 22, 2018 6.385 6.415 6.356 6.356 19,011 -0.03(-0.46%)
Jun 21, 2018 6.473 6.473 6.356 6.385 85,320 -0.06(-0.91%)
Jun 20, 2018 6.444 6.444 6.385 6.444 58,542 -0.03(-0.45%)
Jun 19, 2018 6.415 6.473 6.380 6.473 52,581 +0.06(+0.91%)
Jun 18, 2018 6.385 6.473 6.327 6.415 62,202 +0.05(+0.85%)
Jun 15, 2018 6.385 6.345 6.361 12,580 -0.02(-0.39%)
Jun 14, 2018 6.473 6.473 6.361 6.385 16,174 -0.03(-0.46%)
Jun 13, 2018 6.473 6.473 6.316 6.415 121,599 +0.03(+0.46%)
Jun 12, 2018 6.356 6.473 6.356 6.385 63,380 +0.03(+0.46%)
Jun 11, 2018 6.503 6.561 6.356 6.356 67,994 +0.00(+0.00%)
Jun 08, 2018 6.444 6.503 6.356 6.356 44,963 -0.06(-0.91%)
Jun 07, 2018 6.327 6.503 6.327 6.415 269,144 +0.09(+1.39%)
Jun 06, 2018 6.327 6.327 37,977 -0.06(-0.92%)
Jun 05, 2018 6.444 6.444 6.341 6.385 31,463 +0.00(+0.00%)
Jun 04, 2018 6.561 6.561 6.369 6.385 86,493 -0.12(-1.80%)
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.