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 (%)
Oct 31, 2019 7.052 7.418 7.017 7.370 167,303 +0.32(+4.51%)
Oct 30, 2019 6.996 7.114 6.934 7.052 49,598 +0.02(+0.29%)
Oct 29, 2019 6.920 7.128 6.920 7.031 85,094 +0.05(+0.69%)
Oct 28, 2019 7.128 7.128 6.962 6.983 50,822 -0.09(-1.27%)
Oct 25, 2019 6.913 7.107 6.913 7.072 48,311 +0.17(+2.40%)
Oct 24, 2019 6.907 6.924 6.887 6.907 23,049 -0.01(-0.10%)
Oct 23, 2019 6.907 6.913 6.853 6.913 26,266 +0.05(+0.70%)
Oct 22, 2019 6.831 6.865 6.824 6.865 41,547 +0.06(+0.91%)
Oct 21, 2019 6.706 6.810 6.706 6.803 37,327 +0.13(+1.97%)
Oct 18, 2019 6.761 6.810 6.125 6.672 54,241 -0.07(-1.03%)
Oct 17, 2019 6.824 6.858 6.720 6.741 45,242 -0.01(-0.10%)
Oct 16, 2019 6.893 6.893 6.720 6.748 68,758 -0.16(-2.30%)
Oct 15, 2019 6.637 6.907 6.637 6.907 40,875 +0.28(+4.28%)
Oct 14, 2019 6.748 6.844 6.623 6.623 56,835 -0.10(-1.44%)
Oct 11, 2019 6.844 6.865 6.720 6.720 40,500 -0.09(-1.32%)
Oct 10, 2019 6.934 6.962 6.796 6.810 76,831 -0.13(-1.89%)
Oct 09, 2019 7.017 7.017 6.934 6.941 23,166 -0.06(-0.79%)
Oct 08, 2019 6.976 7.017 6.927 6.996 60,227 +0.05(+0.70%)
Oct 07, 2019 7.017 7.017 6.948 6.948 37,596 -0.08(-1.08%)
Oct 04, 2019 7.024 7.050 6.990 7.024 14,030 +0.06(+0.79%)
Oct 03, 2019 7.238 7.238 6.948 6.969 63,775 -0.20(-2.80%)
Oct 02, 2019 6.983 7.252 6.886 7.169 64,468 +0.14(+1.97%)
Oct 01, 2019 7.176 7.280 6.983 7.031 38,148 -0.19(-2.68%)
Sep 30, 2019 7.086 7.363 7.008 7.225 53,783 +0.09(+1.26%)
Sep 27, 2019 7.052 7.135 6.990 7.135 29,941 +0.08(+1.18%)
Sep 26, 2019 7.017 7.052 6.927 7.052 43,355 +0.03(+0.49%)
Sep 25, 2019 7.135 7.135 6.996 7.017 51,386 -0.19(-2.59%)
Sep 24, 2019 7.169 7.225 7.114 7.204 26,513 +0.03(+0.48%)
Sep 23, 2019 7.245 7.245 7.093 7.169 15,461 -0.08(-1.05%)
Sep 20, 2019 7.100 7.245 7.081 7.245 159,543 +0.17(+2.34%)
Sep 19, 2019 7.162 7.162 7.038 7.079 28,795 -0.06(-0.87%)
Sep 18, 2019 7.045 7.142 6.920 7.142 130,800 +0.10(+1.47%)
Sep 17, 2019 7.052 7.107 6.976 7.038 65,068 -0.01(-0.20%)
Sep 16, 2019 6.879 7.052 6.824 7.052 75,203 +0.24(+3.45%)
Sep 13, 2019 6.782 6.824 6.761 6.817 43,827 +0.06(+0.82%)
Sep 12, 2019 6.810 6.810 6.713 6.761 93,941 -0.01(-0.20%)
Sep 11, 2019 6.865 6.893 6.775 6.775 65,965 -0.06(-0.81%)
Sep 10, 2019 6.796 6.891 6.796 6.831 57,510 +0.09(+1.33%)
Sep 09, 2019 6.533 6.844 6.471 6.741 145,677 +0.19(+2.85%)
Sep 06, 2019 7.003 7.003 6.533 6.554 341,072 -0.40(-5.77%)
Sep 05, 2019 7.107 7.162 6.934 6.955 102,478 -0.15(-2.14%)
Sep 04, 2019 7.197 7.247 7.086 7.107 70,521 -0.07(-0.96%)
Sep 03, 2019 7.287 7.287 7.114 7.176 19,664 -0.15(-1.98%)
Aug 30, 2019 7.301 7.342 7.211 7.321 24,444 +0.05(+0.67%)
Aug 29, 2019 7.335 7.404 7.266 7.273 57,636 -0.05(-0.66%)
Aug 28, 2019 7.335 7.370 7.288 7.321 38,314 -0.01(-0.09%)
Aug 27, 2019 7.377 7.448 7.287 7.328 38,380 -0.06(-0.84%)
Aug 26, 2019 7.508 7.508 7.314 7.391 36,593 -0.06(-0.74%)
Aug 23, 2019 7.550 7.639 7.425 7.446 45,418 -0.08(-1.10%)
Aug 22, 2019 7.425 7.529 7.342 7.529 41,602 +0.13(+1.78%)
Aug 21, 2019 7.501 7.605 7.382 7.397 79,612 -0.11(-1.47%)
Aug 20, 2019 7.453 7.563 7.445 7.508 30,491 +0.07(+0.93%)
Aug 19, 2019 7.411 7.522 7.335 7.439 76,340 +0.05(+0.65%)
Aug 16, 2019 7.308 7.439 7.294 7.391 36,450 +0.06(+0.75%)
Aug 15, 2019 7.584 7.584 7.301 7.335 54,361 -0.22(-2.93%)
Aug 14, 2019 7.674 7.674 7.487 7.556 133,928 -0.15(-1.97%)
Aug 13, 2019 7.543 7.715 7.487 7.709 67,651 +0.18(+2.39%)
Aug 12, 2019 7.473 7.577 7.287 7.529 58,796 +0.10(+1.30%)
Aug 09, 2019 7.342 7.526 7.328 7.432 64,945 +0.10(+1.32%)
Aug 08, 2019 7.328 7.363 7.228 7.335 40,539 +0.04(+0.57%)
Aug 07, 2019 7.342 7.352 6.941 7.294 172,146 -0.17(-2.22%)
Aug 06, 2019 7.190 7.460 7.079 7.460 94,023 +0.09(+1.22%)
Aug 05, 2019 7.529 7.529 7.142 7.370 141,511 -0.16(-2.07%)
Aug 02, 2019 7.967 7.967 7.502 7.525 180,889 -0.43(-5.38%)
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.