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 26, 2021 4.193 4.193 3.982 4.092 145,787 -0.12(-2.81%)
Feb 25, 2021 4.311 4.311 4.100 4.210 75,527 -0.09(-2.16%)
Feb 24, 2021 4.235 4.387 4.218 4.303 94,986 +0.08(+2.00%)
Feb 23, 2021 4.227 4.277 4.050 4.218 84,300 -0.03(-0.60%)
Feb 22, 2021 4.227 4.362 4.185 4.244 66,338 +0.07(+1.62%)
Feb 19, 2021 4.218 4.218 4.123 4.176 66,730 +0.06(+1.43%)
Feb 18, 2021 4.218 4.218 4.041 4.117 78,284 -0.05(-1.21%)
Feb 17, 2021 4.117 4.176 4.050 4.168 72,675 +0.10(+2.49%)
Feb 16, 2021 4.075 4.176 4.033 4.067 148,953 +0.01(+0.21%)
Feb 12, 2021 3.974 4.102 3.934 4.058 223,778 +0.14(+3.66%)
Feb 11, 2021 4.218 4.263 3.868 3.915 266,637 -0.30(-7.01%)
Feb 10, 2021 4.413 4.413 4.176 4.210 239,697 -0.18(-4.04%)
Feb 09, 2021 4.556 4.564 4.362 4.387 235,380 -0.17(-3.69%)
Feb 08, 2021 4.547 4.712 4.489 4.555 351,368 +0.01(+0.18%)
Feb 05, 2021 4.563 4.712 4.402 4.547 165,598 +0.00(+0.00%)
Feb 04, 2021 4.398 4.547 4.340 4.547 84,310 +0.21(+4.96%)
Feb 03, 2021 4.183 4.456 4.183 4.332 86,286 +0.17(+3.97%)
Feb 02, 2021 4.167 4.257 4.092 4.167 86,596 +0.02(+0.60%)
Feb 01, 2021 4.051 4.200 3.968 4.142 184,914 +0.11(+2.66%)
Jan 29, 2021 4.241 4.315 4.009 4.034 262,369 -0.29(-6.69%)
Jan 28, 2021 4.373 4.423 4.257 4.324 153,566 -0.05(-1.13%)
Jan 27, 2021 4.348 4.381 4.175 4.373 236,910 -0.01(-0.19%)
Jan 26, 2021 4.588 4.704 4.241 4.381 272,609 -0.16(-3.46%)
Jan 25, 2021 4.547 4.844 4.001 4.539 447,493 +0.02(+0.55%)
Jan 22, 2021 3.844 4.547 3.844 4.514 558,609 +0.67(+17.42%)
Jan 21, 2021 3.563 3.869 3.522 3.844 276,815 +0.24(+6.65%)
Jan 20, 2021 3.596 3.671 3.447 3.604 321,326 +0.07(+1.87%)
Jan 19, 2021 3.414 3.720 3.389 3.538 300,255 +0.21(+6.20%)
Jan 15, 2021 3.389 3.389 3.249 3.332 140,559 -0.06(-1.71%)
Jan 14, 2021 3.265 3.442 3.241 3.389 202,928 +0.14(+4.33%)
Jan 13, 2021 3.125 3.265 3.068 3.249 304,494 +0.17(+5.36%)
Jan 12, 2021 2.984 3.141 2.976 3.084 195,715 +0.12(+4.19%)
Jan 11, 2021 2.926 3.001 2.918 2.960 72,660 +0.06(+1.99%)
Jan 08, 2021 2.976 3.010 2.869 2.902 62,900 -0.07(-2.50%)
Jan 07, 2021 2.951 3.001 2.910 2.976 120,316 +0.08(+2.86%)
Jan 06, 2021 2.869 2.986 2.869 2.893 140,268 +0.02(+0.86%)
Jan 05, 2021 2.769 2.943 2.769 2.869 87,512 +0.13(+4.83%)
Jan 04, 2021 2.852 2.852 2.728 2.736 141,257 -0.08(-2.93%)
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%)
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.