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 (%)
Feb 28, 2022 5.295 5.368 5.250 5.323 43,032 +0.06(+1.21%)
Feb 25, 2022 5.241 5.286 5.123 5.259 29,929 +0.04(+0.70%)
Feb 24, 2022 5.168 5.350 5.095 5.223 68,999 -0.13(-2.38%)
Feb 23, 2022 5.450 5.450 5.233 5.350 49,702 -0.06(-1.18%)
Feb 22, 2022 5.450 5.450 5.296 5.414 98,255 -0.05(-0.83%)
Feb 18, 2022 5.459 0 +0.09(+1.69%)
Feb 17, 2022 5.323 5.399 5.277 5.368 15,613 +0.05(+0.85%)
Feb 16, 2022 5.314 5.414 5.300 5.323 53,892 +0.05(+0.86%)
Feb 15, 2022 5.214 5.305 5.186 5.277 44,594 +0.02(+0.35%)
Feb 14, 2022 5.295 5.305 5.186 5.259 82,547 +0.02(+0.35%)
Feb 11, 2022 5.241 5.314 5.114 5.241 116,831 +0.00(+0.00%)
Feb 10, 2022 5.214 5.368 5.214 5.241 94,749 +0.01(+0.17%)
Feb 09, 2022 5.277 5.377 5.214 5.232 73,474 -0.05(-1.03%)
Feb 08, 2022 5.332 5.605 5.286 5.286 211,780 -0.17(-3.15%)
Feb 07, 2022 5.369 5.512 5.307 5.458 168,822 +0.12(+2.34%)
Feb 04, 2022 5.351 5.351 5.244 5.334 108,063 +0.06(+1.18%)
Feb 03, 2022 5.316 5.151 5.271 77,118 -0.04(-0.84%)
Feb 02, 2022 5.307 5.330 5.216 5.316 36,701 +0.05(+1.02%)
Feb 01, 2022 5.173 5.351 5.173 5.262 68,798 +0.12(+2.25%)
Jan 31, 2022 4.959 5.173 5.146 50,727 +0.19(+3.78%)
Jan 28, 2022 4.914 5.004 4.861 4.959 31,472 +0.00(+0.00%)
Jan 27, 2022 5.039 5.128 4.914 4.959 46,629 -0.01(-0.18%)
Jan 26, 2022 5.128 5.226 4.950 4.968 64,174 -0.13(-2.62%)
Jan 25, 2022 4.986 5.119 4.843 5.102 58,289 +0.12(+2.33%)
Jan 24, 2022 4.870 4.986 4.765 4.986 63,686 +0.04(+0.90%)
Jan 21, 2022 5.030 5.030 4.816 4.941 69,583 -0.13(-2.64%)
Jan 20, 2022 5.146 5.168 5.048 5.075 54,985 -0.01(-0.18%)
Jan 19, 2022 5.102 5.200 5.075 5.084 113,158 +0.00(+0.00%)
Jan 18, 2022 5.048 5.191 5.012 5.084 84,742 -0.04(-0.70%)
Jan 14, 2022 5.119 0 -0.01(-0.17%)
Jan 13, 2022 5.093 5.164 5.039 5.128 38,355 -0.01(-0.17%)
Jan 12, 2022 5.155 5.294 5.119 5.137 54,530 +0.00(+0.00%)
Jan 11, 2022 4.861 5.142 4.861 5.137 71,328 +0.24(+4.92%)
Jan 10, 2022 5.004 5.004 4.812 4.896 80,183 -0.06(-1.26%)
Jan 07, 2022 4.995 5.084 4.879 4.959 57,241 -0.05(-1.07%)
Jan 06, 2022 4.995 5.111 4.906 5.012 93,947 +0.01(+0.18%)
Jan 05, 2022 5.021 5.102 4.963 5.004 78,709 +0.08(+1.63%)
Jan 04, 2022 5.075 5.075 4.914 4.923 45,670 -0.04(-0.90%)
Jan 03, 2022 4.736 4.968 4.727 4.968 52,250 +0.25(+5.29%)
Dec 31, 2021 4.727 4.727 4.656 4.718 57,162 +0.04(+0.76%)
Dec 30, 2021 4.674 4.709 4.531 4.682 107,621 +0.04(+0.77%)
Dec 29, 2021 4.611 4.674 4.575 4.647 36,819 +0.03(+0.58%)
Dec 28, 2021 4.433 4.647 4.433 4.620 134,581 +0.09(+1.97%)
Dec 27, 2021 4.531 4.574 4.424 4.531 49,682 +0.00(+0.00%)
Dec 23, 2021 4.584 4.584 4.486 4.531 35,998 -0.05(-1.17%)
Dec 22, 2021 4.549 4.586 4.481 4.584 30,736 +0.10(+2.19%)
Dec 21, 2021 4.397 4.549 4.397 4.486 30,558 +0.10(+2.24%)
Dec 20, 2021 4.459 4.468 4.326 4.388 42,345 -0.08(-1.80%)
Dec 17, 2021 4.620 4.620 4.459 4.468 31,855 -0.15(-3.28%)
Dec 16, 2021 4.388 4.620 4.388 4.620 77,937 +0.19(+4.23%)
Dec 15, 2021 4.531 4.549 4.272 4.433 76,917 +0.12(+2.69%)
Dec 14, 2021 4.531 4.531 4.299 4.317 115,890 -0.21(-4.72%)
Dec 13, 2021 4.575 4.575 4.459 4.531 45,695 -0.04(-0.97%)
Dec 10, 2021 4.495 4.609 4.468 4.575 30,272 +0.08(+1.79%)
Dec 09, 2021 4.549 4.592 4.495 4.495 28,055 -0.05(-1.18%)
Dec 08, 2021 4.540 4.629 4.540 4.549 15,379 -0.04(-0.97%)
Dec 07, 2021 4.593 4.727 4.459 4.593 110,377 -0.02(-0.39%)
Dec 06, 2021 4.575 4.682 4.522 4.611 40,961 +0.11(+2.38%)
Dec 03, 2021 4.549 4.638 4.460 4.504 122,295 -0.04(-0.98%)
Dec 02, 2021 4.593 4.682 4.540 4.549 106,057 -0.06(-1.35%)
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.