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 (%)
Dec 31, 2020 2.819 2.819 2.819 179,733 +0.07(+2.71%)
Dec 30, 2020 2.811 2.893 2.720 2.745 179,733 -0.02(-0.60%)
Dec 29, 2020 2.827 2.860 2.736 2.761 121,317 -0.10(-3.47%)
Dec 28, 2020 3.017 3.017 2.778 2.860 461,102 -0.15(-5.09%)
Dec 24, 2020 2.978 3.017 2.953 3.014 62,780 +0.03(+0.98%)
Dec 23, 2020 2.993 3.016 2.943 2.984 69,945 +0.01(+0.28%)
Dec 22, 2020 2.935 3.017 2.918 2.976 66,746 +0.00(+0.00%)
Dec 21, 2020 2.976 3.017 2.918 2.976 146,071 -0.06(-1.91%)
Dec 18, 2020 3.133 3.133 2.976 3.034 107,899 -0.05(-1.61%)
Dec 17, 2020 3.092 3.141 3.033 3.084 64,734 +0.00(+0.00%)
Dec 16, 2020 3.067 3.141 2.968 3.084 100,677 +0.02(+0.54%)
Dec 15, 2020 3.108 3.158 2.902 3.067 224,535 -0.02(-0.80%)
Dec 14, 2020 2.993 3.183 2.993 3.092 80,969 +0.15(+5.06%)
Dec 11, 2020 3.141 3.141 2.902 2.943 273,377 -0.24(-7.53%)
Dec 10, 2020 3.232 3.464 3.158 3.183 307,556 +0.03(+1.05%)
Dec 09, 2020 2.960 4.092 2.960 3.150 1,674,406 +0.18(+6.13%)
Dec 08, 2020 3.017 3.039 2.955 2.968 134,710 -0.02(-0.83%)
Dec 07, 2020 3.042 3.121 2.976 2.993 202,839 -0.11(-3.47%)
Dec 04, 2020 3.051 3.241 3.051 3.100 137,414 +0.10(+3.31%)
Dec 03, 2020 2.918 3.059 2.852 3.001 170,744 +0.12(+4.31%)
Dec 02, 2020 2.852 3.009 2.836 2.877 75,427 +0.07(+2.65%)
Dec 01, 2020 3.125 3.125 2.767 2.803 263,574 -0.26(-8.38%)
Nov 30, 2020 3.299 3.299 3.017 3.059 210,761 -0.23(-7.04%)
Nov 27, 2020 3.141 3.505 3.141 3.290 609,413 +0.15(+4.74%)
Nov 25, 2020 3.001 3.141 2.852 3.141 200,073 +0.17(+5.56%)
Nov 24, 2020 2.902 2.993 2.819 2.976 207,050 +0.08(+2.86%)
Nov 23, 2020 2.852 2.902 2.778 2.893 198,655 +0.08(+2.94%)
Nov 20, 2020 2.885 2.885 2.720 2.811 109,834 +0.05(+1.80%)
Nov 19, 2020 2.745 2.794 2.687 2.761 62,423 +0.01(+0.30%)
Nov 18, 2020 2.811 2.827 2.720 2.753 183,593 +0.02(+0.91%)
Nov 17, 2020 2.588 2.728 2.588 2.728 147,040 +0.18(+7.14%)
Nov 16, 2020 2.670 2.728 2.480 2.546 549,318 -0.07(-2.53%)
Nov 13, 2020 2.654 2.695 2.563 2.612 194,872 +0.02(+0.96%)
Nov 12, 2020 2.530 2.588 2.505 2.588 159,653 +0.06(+2.29%)
Nov 11, 2020 2.571 2.571 2.472 2.530 151,709 -0.02(-0.65%)
Nov 10, 2020 2.439 2.571 2.407 2.546 195,191 +0.11(+4.41%)
Nov 09, 2020 2.480 2.538 2.340 2.439 325,707 +0.05(+2.08%)
Nov 06, 2020 2.439 2.439 2.298 2.389 102,697 -0.05(-2.03%)
Nov 05, 2020 2.364 2.720 2.207 2.439 660,842 +0.18(+8.06%)
Nov 04, 2020 2.282 2.348 2.257 2.257 30,474 -0.04(-1.62%)
Nov 03, 2020 2.315 2.392 2.290 2.294 43,764 -0.01(-0.54%)
Nov 02, 2020 2.381 2.434 2.290 2.306 72,119 -0.05(-2.07%)
Oct 30, 2020 2.204 2.379 2.204 2.355 101,923 +0.14(+6.48%)
Oct 29, 2020 2.196 2.323 2.132 2.212 136,277 -0.03(-1.42%)
Oct 28, 2020 2.323 2.434 2.069 2.244 537,018 -0.20(-8.14%)
Oct 27, 2020 2.586 2.586 2.363 2.443 160,659 -0.14(-5.54%)
Oct 26, 2020 2.530 2.586 2.498 2.586 49,926 +0.00(+0.00%)
Oct 23, 2020 2.506 2.594 2.506 2.586 27,397 +0.08(+3.17%)
Oct 22, 2020 2.491 2.586 2.491 2.506 41,425 +0.02(+0.64%)
Oct 21, 2020 2.506 2.546 2.483 2.491 51,414 -0.03(-1.11%)
Oct 20, 2020 2.506 2.570 2.491 2.518 43,721 +0.01(+0.48%)
Oct 19, 2020 2.467 2.522 2.467 2.506 38,751 +0.01(+0.32%)
Oct 16, 2020 2.483 2.538 2.483 2.498 38,331 -0.02(-0.63%)
Oct 15, 2020 2.491 2.554 2.451 2.514 34,552 +0.02(+0.96%)
Oct 14, 2020 2.459 2.554 2.459 2.491 49,224 +0.00(+0.00%)
Oct 13, 2020 2.522 2.578 2.491 2.491 23,285 -0.03(-1.26%)
Oct 12, 2020 2.586 2.586 2.514 2.522 36,452 -0.06(-2.46%)
Oct 09, 2020 2.610 2.666 2.586 2.586 46,374 -0.03(-1.22%)
Oct 08, 2020 2.602 2.644 2.562 2.618 59,277 +0.00(+0.00%)
Oct 07, 2020 2.666 2.666 2.554 2.618 21,564 -0.01(-0.30%)
Oct 06, 2020 2.626 2.660 2.586 2.626 58,131 -0.02(-0.60%)
Oct 05, 2020 2.681 2.681 2.552 2.642 47,604 +0.04(+1.53%)
Oct 02, 2020 2.387 2.614 2.387 2.602 43,484 +0.10(+4.14%)
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.