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 (%)
Jul 31, 2019 7.953 7.987 7.925 7.973 132,421 +0.05(+0.68%)
Jul 30, 2019 7.920 7.953 7.880 7.920 54,371 -0.01(-0.08%)
Jul 29, 2019 7.933 7.947 7.860 7.927 134,533 +0.07(+0.85%)
Jul 26, 2019 7.826 7.907 7.793 7.860 83,119 +0.03(+0.43%)
Jul 25, 2019 7.860 7.860 7.773 7.826 73,137 +0.05(+0.69%)
Jul 24, 2019 7.793 7.842 7.766 7.773 23,061 -0.03(-0.43%)
Jul 23, 2019 7.840 7.860 7.806 7.806 40,128 -0.03(-0.43%)
Jul 22, 2019 7.907 7.907 7.833 7.840 42,580 -0.02(-0.26%)
Jul 19, 2019 7.853 7.927 7.817 7.860 29,450 +0.00(+0.00%)
Jul 18, 2019 7.947 7.947 7.826 7.860 57,004 -0.09(-1.09%)
Jul 17, 2019 7.860 7.973 7.854 7.947 74,282 +0.09(+1.11%)
Jul 16, 2019 7.826 7.860 7.719 7.860 27,879 +0.03(+0.34%)
Jul 15, 2019 7.833 7.885 7.726 7.833 30,079 +0.02(+0.26%)
Jul 12, 2019 7.813 7.840 7.746 7.813 25,713 -0.01(-0.17%)
Jul 11, 2019 7.913 7.953 7.813 7.826 38,255 -0.08(-1.02%)
Jul 10, 2019 7.940 7.946 7.840 7.907 55,029 -0.03(-0.34%)
Jul 09, 2019 7.920 7.940 7.771 7.933 49,750 +0.01(+0.08%)
Jul 08, 2019 7.860 7.927 7.806 7.927 93,199 +0.07(+0.85%)
Jul 05, 2019 7.806 7.880 7.780 7.860 31,543 -0.01(-0.09%)
Jul 03, 2019 7.826 7.880 7.826 7.866 87,305 +0.03(+0.43%)
Jul 02, 2019 7.800 7.860 7.753 7.833 214,027 +0.05(+0.69%)
Jul 01, 2019 7.565 7.820 7.565 7.780 152,534 +0.23(+3.01%)
Jun 28, 2019 7.525 7.565 7.492 7.552 77,139 +0.07(+0.98%)
Jun 27, 2019 7.465 7.567 7.452 7.479 84,733 -0.01(-0.09%)
Jun 26, 2019 7.358 7.485 7.331 7.485 110,013 +0.15(+2.10%)
Jun 25, 2019 7.338 7.425 7.331 7.331 25,695 -0.03(-0.45%)
Jun 24, 2019 7.345 7.392 7.331 7.365 24,620 +0.03(+0.46%)
Jun 21, 2019 7.291 7.462 7.264 7.331 58,751 +0.02(+0.27%)
Jun 20, 2019 7.358 7.358 7.236 7.311 52,883 -0.00(-0.05%)
Jun 19, 2019 7.220 7.405 7.191 7.315 23,992 +0.11(+1.53%)
Jun 18, 2019 7.198 7.318 7.184 7.204 77,266 +0.02(+0.28%)
Jun 17, 2019 7.224 7.231 7.157 7.184 30,915 +0.02(+0.28%)
Jun 14, 2019 7.224 7.239 7.157 7.164 31,543 -0.07(-1.02%)
Jun 13, 2019 7.264 7.318 7.221 7.238 29,739 -0.02(-0.28%)
Jun 12, 2019 7.358 7.365 7.251 7.258 42,885 -0.09(-1.27%)
Jun 11, 2019 7.278 7.358 7.204 7.351 20,066 +0.07(+0.92%)
Jun 10, 2019 7.318 7.318 7.238 7.285 8,310 -0.03(-0.46%)
Jun 07, 2019 7.278 7.318 7.218 7.318 53,369 +0.19(+2.72%)
Jun 06, 2019 7.198 7.198 7.117 7.124 15,007 -0.03(-0.37%)
Jun 05, 2019 7.124 7.171 7.111 7.151 17,475 +0.03(+0.38%)
Jun 04, 2019 7.177 7.291 7.117 7.124 60,204 +0.03(+0.47%)
Jun 03, 2019 7.097 7.211 7.091 7.091 30,900 -0.05(-0.75%)
May 31, 2019 7.091 7.177 7.057 7.144 39,018 +0.05(+0.75%)
May 30, 2019 7.204 7.325 7.091 7.091 104,044 -0.13(-1.76%)
May 29, 2019 7.238 7.325 7.177 7.218 77,175 -0.23(-3.05%)
May 28, 2019 7.465 7.492 7.351 7.445 65,296 -0.03(-0.45%)
May 24, 2019 7.545 7.545 7.452 7.479 17,939 -0.01(-0.18%)
May 23, 2019 7.458 7.492 7.412 7.492 58,875 -0.05(-0.71%)
May 22, 2019 7.559 7.559 7.465 7.545 24,541 -0.01(-0.09%)
May 21, 2019 7.519 7.559 7.472 7.552 50,358 +0.06(+0.80%)
May 20, 2019 7.325 7.492 7.311 7.492 84,831 +0.21(+2.85%)
May 17, 2019 7.224 7.325 7.208 7.285 54,864 +0.03(+0.37%)
May 16, 2019 7.218 7.298 7.191 7.258 43,337 +0.05(+0.65%)
May 15, 2019 7.204 7.211 7.131 7.211 45,359 +0.02(+0.28%)
May 14, 2019 7.204 7.204 7.125 7.191 42,882 +0.08(+1.13%)
May 13, 2019 7.198 7.198 7.024 7.111 39,964 -0.07(-0.93%)
May 10, 2019 7.084 7.177 7.051 7.177 27,507 +0.11(+1.61%)
May 09, 2019 7.271 7.358 7.050 7.064 122,445 -0.17(-2.31%)
May 08, 2019 7.278 7.365 7.231 7.231 174,641 -0.05(-0.64%)
May 07, 2019 7.204 7.345 7.191 7.278 80,549 +0.01(+0.09%)
May 06, 2019 7.285 7.425 7.264 7.271 61,772 -0.05(-0.71%)
May 03, 2019 7.226 7.359 7.213 7.323 236,301 +0.11(+1.53%)
May 02, 2019 7.232 7.232 7.194 7.213 75,774 -0.02(-0.27%)
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.