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 (%)
Jan 31, 2023 3.895 3.963 3.865 3.895 75,396 +0.05(+1.26%)
Jan 30, 2023 3.827 3.875 3.807 3.846 50,235 +0.03(+0.76%)
Jan 27, 2023 3.768 3.885 3.700 3.817 78,642 +0.14(+3.69%)
Jan 26, 2023 3.681 3.715 3.584 3.681 39,164 +0.08(+2.16%)
Jan 25, 2023 3.681 3.681 3.545 3.603 42,697 -0.06(-1.59%)
Jan 24, 2023 3.642 3.661 3.569 3.661 6,419 +0.04(+1.07%)
Jan 23, 2023 3.555 3.678 3.487 3.623 11,900 +0.16(+4.48%)
Jan 20, 2023 3.370 3.496 3.370 3.467 5,649 +0.03(+0.85%)
Jan 19, 2023 3.234 3.535 3.234 3.438 39,751 -0.14(-3.80%)
Jan 18, 2023 3.642 3.720 3.399 3.574 51,812 -0.04(-1.08%)
Jan 17, 2023 3.545 3.691 3.507 3.613 56,378 +0.17(+5.08%)
Jan 13, 2023 3.370 3.477 3.360 3.438 34,794 -0.01(-0.28%)
Jan 12, 2023 3.642 3.642 3.448 3.448 32,711 +0.00(+0.13%)
Jan 11, 2023 3.409 3.516 3.409 3.443 30,826 +0.13(+3.97%)
Jan 10, 2023 3.292 3.331 3.254 3.312 30,991 +0.04(+1.19%)
Jan 09, 2023 3.283 3.302 3.234 3.273 46,205 +0.07(+2.12%)
Jan 06, 2023 3.127 3.297 3.116 3.205 30,631 +0.10(+3.12%)
Jan 05, 2023 3.118 3.132 3.079 3.108 12,082 +0.01(+0.31%)
Jan 04, 2023 3.176 3.176 3.088 3.098 26,687 -0.02(-0.62%)
Jan 03, 2023 3.176 3.176 3.089 3.118 17,478 +0.05(+1.58%)
Dec 30, 2022 3.011 3.079 2.952 3.069 61,013 +0.05(+1.61%)
Dec 29, 2022 3.059 3.104 3.011 3.020 38,670 -0.08(-2.66%)
Dec 28, 2022 3.118 3.156 3.079 3.103 47,460 -0.05(-1.69%)
Dec 27, 2022 3.205 3.205 3.059 3.156 106,562 -0.02(-0.61%)
Dec 23, 2022 3.088 3.186 3.088 3.176 20,706 +0.11(+3.48%)
Dec 22, 2022 3.107 3.139 3.050 3.069 9,564 -0.06(-1.86%)
Dec 21, 2022 3.020 3.142 3.020 3.127 35,055 +0.11(+3.54%)
Dec 20, 2022 2.943 3.128 2.943 3.020 52,074 +0.02(+0.65%)
Dec 19, 2022 2.982 3.098 2.923 3.001 192,169 -0.03(-0.96%)
Dec 16, 2022 3.069 3.147 3.011 3.030 198,990 -0.09(-2.80%)
Dec 15, 2022 3.215 3.215 3.059 3.118 32,186 -0.08(-2.43%)
Dec 14, 2022 3.108 3.210 3.108 3.195 32,445 +0.08(+2.49%)
Dec 13, 2022 3.205 3.224 3.069 3.118 147,740 -0.08(-2.43%)
Dec 12, 2022 3.224 3.302 3.147 3.195 24,702 -0.11(-3.24%)
Dec 09, 2022 3.283 3.331 3.220 3.302 52,590 +0.07(+2.10%)
Dec 08, 2022 3.156 3.234 3.139 3.234 37,311 +0.08(+2.46%)
Dec 07, 2022 3.108 3.186 3.108 3.156 37,725 +0.05(+1.46%)
Dec 06, 2022 3.186 3.254 3.108 3.111 73,343 -0.07(-2.34%)
Dec 05, 2022 3.215 3.292 3.158 3.186 27,821 -0.07(-2.09%)
Dec 02, 2022 3.088 3.302 3.088 3.254 40,946 +0.10(+3.08%)
Dec 01, 2022 3.088 3.176 3.011 3.156 79,542 +0.07(+2.20%)
Nov 30, 2022 3.176 3.176 3.030 3.088 91,165 -0.09(-2.72%)
Nov 29, 2022 3.273 3.273 3.156 3.175 75,335 -0.07(-2.13%)
Nov 28, 2022 3.351 3.351 3.234 3.244 69,033 -0.14(-4.02%)
Nov 25, 2022 3.380 3.380 3.331 3.380 39,284 +0.00(+0.00%)
Nov 23, 2022 3.593 3.632 3.360 3.380 92,666 -0.27(-7.45%)
Nov 22, 2022 3.661 3.671 3.632 3.652 35,544 -0.01(-0.27%)
Nov 21, 2022 3.691 3.700 3.632 3.661 48,899 -0.05(-1.31%)
Nov 18, 2022 3.788 3.788 3.710 3.710 45,894 -0.08(-2.05%)
Nov 17, 2022 3.836 3.836 3.778 3.788 22,036 -0.06(-1.52%)
Nov 16, 2022 3.797 3.846 3.788 3.846 30,715 +0.04(+1.02%)
Nov 15, 2022 3.885 3.963 3.768 3.807 90,580 -0.10(-2.49%)
Nov 14, 2022 4.050 4.108 3.904 3.904 138,794 -0.16(-3.83%)
Nov 11, 2022 3.963 4.060 3.934 4.060 28,828 +0.15(+3.72%)
Nov 10, 2022 3.865 3.972 3.865 3.914 35,353 +0.13(+3.33%)
Nov 09, 2022 3.963 3.982 3.774 3.788 85,401 -0.13(-3.23%)
Nov 08, 2022 4.089 4.099 3.895 3.914 99,280 -0.12(-2.89%)
Nov 07, 2022 4.118 4.118 4.011 4.031 27,381 -0.08(-1.89%)
Nov 04, 2022 3.885 4.128 3.885 4.108 63,746 +0.22(+5.75%)
Nov 03, 2022 3.982 4.001 3.885 3.885 64,440 -0.07(-1.72%)
Nov 02, 2022 4.458 4.604 3.885 3.953 157,083 -0.65(-14.14%)
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.