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, 2019 7.142 7.165 7.064 7.070 57,975 -0.06(-0.91%)
Feb 27, 2019 7.206 7.206 7.135 7.135 39,602 -0.05(-0.72%)
Feb 26, 2019 7.187 7.206 7.142 7.187 52,176 +0.03(+0.36%)
Feb 25, 2019 7.161 7.291 7.155 7.161 42,861 -0.03(-0.36%)
Feb 22, 2019 7.193 7.236 7.155 7.187 79,539 +0.00(+0.00%)
Feb 21, 2019 7.200 7.265 7.129 7.187 70,277 -0.07(-0.98%)
Feb 20, 2019 7.323 7.323 7.181 7.258 143,725 -0.06(-0.88%)
Feb 19, 2019 7.394 7.446 7.291 7.323 168,957 -0.04(-0.53%)
Feb 15, 2019 7.414 7.414 7.349 7.362 55,754 -0.05(-0.70%)
Feb 14, 2019 7.258 7.414 7.258 7.414 155,009 +0.16(+2.14%)
Feb 13, 2019 7.122 7.284 7.083 7.258 155,061 +0.14(+1.91%)
Feb 12, 2019 7.058 7.148 7.032 7.122 76,672 +0.10(+1.38%)
Feb 11, 2019 7.006 7.096 6.941 7.025 98,316 +0.02(+0.28%)
Feb 08, 2019 6.986 7.109 6.889 7.006 58,225 +0.04(+0.56%)
Feb 07, 2019 7.217 7.249 6.961 6.967 137,938 -0.33(-4.47%)
Feb 06, 2019 7.318 7.324 7.224 7.293 99,330 -0.02(-0.26%)
Feb 05, 2019 7.355 7.355 7.274 7.311 79,511 -0.05(-0.68%)
Feb 04, 2019 7.243 7.362 7.243 7.362 129,340 +0.13(+1.73%)
Feb 01, 2019 7.318 7.318 7.023 7.236 150,834 +0.16(+2.30%)
Jan 31, 2019 7.048 7.111 7.017 7.073 157,994 +0.03(+0.36%)
Jan 30, 2019 7.023 7.073 6.973 7.048 110,533 +0.03(+0.36%)
Jan 29, 2019 6.892 7.067 6.892 7.023 180,986 +0.21(+3.03%)
Jan 28, 2019 6.910 6.929 6.816 6.816 87,581 -0.13(-1.89%)
Jan 25, 2019 6.854 6.948 6.798 6.948 158,335 +0.07(+1.00%)
Jan 24, 2019 6.910 6.936 6.823 6.879 123,487 +0.01(+0.18%)
Jan 23, 2019 6.835 6.892 6.785 6.867 84,973 +0.09(+1.39%)
Jan 22, 2019 6.816 6.898 6.710 6.773 263,388 +0.02(+0.28%)
Jan 18, 2019 6.748 6.835 6.672 6.754 76,933 +0.06(+0.94%)
Jan 17, 2019 6.660 6.741 6.629 6.691 36,078 +0.02(+0.28%)
Jan 16, 2019 6.672 6.685 6.585 6.672 16,179 -0.01(-0.19%)
Jan 15, 2019 6.660 6.691 6.566 6.685 42,796 +0.10(+1.52%)
Jan 14, 2019 6.603 6.754 6.535 6.585 42,961 -0.03(-0.47%)
Jan 11, 2019 6.766 6.804 6.597 6.616 84,435 -0.19(-2.85%)
Jan 10, 2019 6.791 6.823 6.585 6.810 202,862 +0.01(+0.18%)
Jan 09, 2019 6.647 6.798 6.525 6.798 97,405 +0.15(+2.26%)
Jan 08, 2019 6.729 6.773 6.535 6.647 95,834 -0.03(-0.47%)
Jan 07, 2019 6.654 6.779 6.578 6.679 109,519 +0.10(+1.52%)
Jan 04, 2019 6.716 6.835 6.578 6.578 143,172 -0.06(-0.85%)
Jan 03, 2019 6.635 6.729 6.604 6.635 57,715 +0.04(+0.67%)
Jan 02, 2019 6.541 6.707 6.421 6.591 81,174 +0.04(+0.67%)
Dec 31, 2018 6.641 6.729 6.516 6.547 135,990 -0.03(-0.48%)
Dec 28, 2018 6.453 6.578 6.334 6.578 54,906 +0.11(+1.74%)
Dec 27, 2018 6.359 6.466 6.343 6.466 49,147 +0.05(+0.78%)
Dec 26, 2018 6.315 6.478 6.134 6.416 108,677 +0.06(+0.99%)
Dec 24, 2018 6.441 6.535 6.265 6.353 45,010 -0.09(-1.36%)
Dec 21, 2018 6.190 6.547 6.096 6.441 1,276,103 +0.07(+1.08%)
Dec 20, 2018 6.547 6.610 6.328 6.372 114,447 -0.16(-2.40%)
Dec 19, 2018 6.390 6.660 6.328 6.528 113,572 +0.18(+2.86%)
Dec 18, 2018 6.566 6.622 6.315 6.347 94,532 -0.21(-3.15%)
Dec 17, 2018 6.610 6.672 6.466 6.553 76,286 -0.03(-0.38%)
Dec 14, 2018 6.610 6.697 6.497 6.578 65,920 -0.04(-0.57%)
Dec 13, 2018 6.610 6.704 6.578 6.616 100,166 +0.04(+0.57%)
Dec 12, 2018 6.503 6.597 6.483 6.578 55,190 +0.15(+2.34%)
Dec 11, 2018 6.610 6.610 6.416 6.428 45,330 -0.14(-2.19%)
Dec 10, 2018 6.641 6.668 6.409 6.572 91,282 -0.08(-1.22%)
Dec 07, 2018 6.610 6.666 6.491 6.654 71,985 +0.08(+1.14%)
Dec 06, 2018 6.829 6.860 6.422 6.578 212,502 -0.29(-4.20%)
Dec 04, 2018 6.829 6.892 6.748 6.867 95,448 +0.00(+0.00%)
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.