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 (%)
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%)
Dec 01, 2021 4.914 4.914 4.575 4.611 73,775 -0.24(-4.96%)
Nov 30, 2021 4.914 4.923 4.629 4.852 71,962 -0.12(-2.33%)
Nov 29, 2021 5.057 5.173 4.950 4.968 69,002 -0.08(-1.59%)
Nov 26, 2021 5.039 5.048 4.950 5.048 42,582 -0.09(-1.74%)
Nov 24, 2021 5.093 5.182 5.054 5.137 78,003 +0.07(+1.41%)
Nov 23, 2021 5.030 5.128 4.995 5.066 49,777 +0.07(+1.43%)
Nov 22, 2021 4.968 5.048 4.951 4.995 43,803 +0.00(+0.00%)
Nov 19, 2021 5.084 5.102 4.914 4.995 65,558 -0.10(-1.93%)
Nov 18, 2021 5.155 5.111 5.075 5.093 40,030 -0.10(-1.89%)
Nov 17, 2021 5.334 5.334 5.128 5.191 77,887 -0.10(-1.86%)
Nov 16, 2021 5.316 5.360 5.226 5.289 99,533 -0.04(-0.67%)
Nov 15, 2021 5.351 5.441 5.289 5.325 56,388 -0.07(-1.32%)
Nov 12, 2021 5.467 5.530 5.360 5.396 108,706 -0.02(-0.33%)
Nov 11, 2021 5.325 5.414 5.254 5.414 20,723 +0.09(+1.68%)
Nov 10, 2021 5.414 5.325 100,441 -0.15(-2.77%)
Nov 09, 2021 5.378 5.485 5.262 5.476 145,275 +0.12(+2.16%)
Nov 08, 2021 5.200 5.387 5.150 5.360 298,081 +0.13(+2.56%)
Nov 05, 2021 4.986 5.244 4.986 5.226 88,579 +0.26(+5.21%)
Nov 04, 2021 5.039 5.084 4.825 4.968 175,217 -0.07(-1.42%)
Nov 03, 2021 5.458 5.512 5.004 5.039 244,157 -0.44(-7.98%)
Nov 02, 2021 5.601 5.717 5.458 5.476 138,897 -0.17(-3.02%)
Nov 01, 2021 5.752 5.892 5.621 5.647 205,554 -0.09(-1.53%)
Oct 29, 2021 5.831 5.901 5.551 5.735 113,874 -0.10(-1.65%)
Oct 28, 2021 5.840 5.997 5.752 5.831 187,093 +0.01(+0.15%)
Oct 27, 2021 6.032 6.019 5.787 5.822 38,629 -0.11(-1.92%)
Oct 26, 2021 5.953 5.936 49,975 +0.00(+0.00%)
Oct 25, 2021 5.971 6.012 5.918 5.936 49,325 -0.02(-0.29%)
Oct 22, 2021 6.102 6.102 5.901 5.953 105,990 +0.01(+0.15%)
Oct 21, 2021 5.945 5.971 5.901 5.945 56,803 +0.03(+0.44%)
Oct 20, 2021 5.936 5.936 5.875 5.918 29,444 +0.00(+0.00%)
Oct 19, 2021 5.901 5.953 5.857 5.918 18,561 +0.02(+0.30%)
Oct 18, 2021 5.875 5.945 5.866 5.901 32,859 +0.04(+0.60%)
Oct 15, 2021 5.953 5.953 5.866 5.866 47,119 -0.08(-1.33%)
Oct 14, 2021 5.962 6.026 5.883 5.945 38,879 +0.04(+0.74%)
Oct 13, 2021 5.971 5.971 5.805 5.901 46,794 -0.09(-1.46%)
Oct 12, 2021 6.041 6.093 5.962 5.988 39,871 -0.05(-0.87%)
Oct 11, 2021 5.918 6.058 5.888 6.041 44,967 +0.16(+2.68%)
Oct 08, 2021 5.761 5.953 5.761 5.883 50,134 +0.12(+2.13%)
Oct 07, 2021 5.708 5.827 5.674 5.761 91,935 +0.07(+1.23%)
Oct 06, 2021 5.577 5.717 5.570 5.691 34,526 +0.09(+1.56%)
Oct 05, 2021 5.594 5.684 5.536 5.603 105,060 +0.01(+0.16%)
Oct 04, 2021 5.656 5.656 5.498 5.594 63,236 +0.02(+0.31%)
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.