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 30, 2021 5.997 6.023 5.808 5.920 80,575 -0.05(-0.86%)
Jul 29, 2021 5.838 5.997 5.799 5.971 47,582 +0.15(+2.51%)
Jul 28, 2021 5.739 6.006 5.739 5.825 152,384 +0.09(+1.50%)
Jul 27, 2021 5.842 5.872 5.722 5.739 63,232 -0.16(-2.77%)
Jul 26, 2021 5.851 6.000 5.782 5.902 71,406 +0.06(+1.03%)
Jul 23, 2021 5.851 5.996 5.842 5.842 37,603 -0.06(-1.02%)
Jul 22, 2021 5.765 5.971 5.765 5.902 26,673 +0.08(+1.33%)
Jul 21, 2021 5.739 5.919 5.739 5.825 58,026 +0.09(+1.65%)
Jul 20, 2021 5.894 5.992 5.713 5.730 71,851 -0.08(-1.33%)
Jul 19, 2021 5.593 5.868 5.249 5.808 295,493 -0.39(-6.25%)
Jul 16, 2021 6.350 6.410 6.195 6.195 117,623 -0.18(-2.83%)
Jul 15, 2021 6.401 6.444 6.367 6.376 29,662 -0.04(-0.67%)
Jul 14, 2021 6.453 6.453 6.367 6.419 54,462 -0.04(-0.67%)
Jul 13, 2021 6.548 6.625 6.453 6.462 34,383 -0.11(-1.70%)
Jul 12, 2021 6.427 6.599 6.410 6.574 31,369 +0.19(+2.96%)
Jul 09, 2021 6.668 6.668 6.371 6.384 146,041 -0.26(-3.89%)
Jul 08, 2021 6.531 6.759 6.303 6.642 92,713 +0.03(+0.52%)
Jul 07, 2021 6.849 6.892 6.548 6.608 105,331 -0.21(-3.03%)
Jul 06, 2021 6.969 7.090 6.780 6.814 165,344 -0.15(-2.10%)
Jul 02, 2021 7.073 7.116 6.904 6.961 81,187 -0.03(-0.37%)
Jul 01, 2021 6.591 7.051 6.578 6.987 201,395 +0.49(+7.55%)
Jun 30, 2021 6.221 6.642 6.221 6.496 151,619 +0.25(+3.99%)
Jun 29, 2021 6.281 6.324 6.199 6.247 54,794 -0.06(-0.95%)
Jun 28, 2021 6.333 6.333 6.152 6.307 106,190 -0.01(-0.14%)
Jun 25, 2021 6.307 6.488 6.235 6.315 123,198 +0.05(+0.82%)
Jun 24, 2021 6.333 6.479 6.228 6.264 351,876 -0.10(-1.62%)
Jun 23, 2021 6.419 6.436 6.330 6.367 48,244 -0.04(-0.67%)
Jun 22, 2021 6.238 6.436 6.212 6.410 57,453 +0.14(+2.19%)
Jun 21, 2021 5.980 6.303 5.980 6.272 77,581 +0.33(+5.50%)
Jun 18, 2021 6.023 6.212 5.920 5.945 67,619 -0.12(-1.99%)
Jun 17, 2021 6.281 6.470 5.981 6.066 194,209 -0.17(-2.76%)
Jun 16, 2021 6.109 6.238 6.079 6.238 76,140 +0.17(+2.84%)
Jun 15, 2021 5.928 6.066 5.894 6.066 122,331 +0.12(+2.03%)
Jun 14, 2021 5.997 6.014 5.924 5.945 82,141 +0.02(+0.29%)
Jun 11, 2021 5.756 6.001 5.756 5.928 150,640 +0.17(+2.99%)
Jun 10, 2021 5.713 5.782 5.601 5.756 128,032 +0.13(+2.29%)
Jun 09, 2021 5.679 5.700 5.627 5.627 32,529 -0.05(-0.91%)
Jun 08, 2021 5.937 5.937 5.567 5.679 174,911 -0.21(-3.51%)
Jun 07, 2021 5.748 5.928 5.730 5.885 105,723 +0.14(+2.40%)
Jun 04, 2021 5.730 5.776 5.688 5.748 58,194 +0.03(+0.60%)
Jun 03, 2021 5.808 5.816 5.696 5.713 66,438 -0.10(-1.78%)
Jun 02, 2021 5.885 5.903 5.799 5.816 27,376 -0.04(-0.73%)
Jun 01, 2021 5.808 5.885 5.739 5.859 34,061 +0.09(+1.49%)
May 28, 2021 6.006 6.006 5.748 5.773 40,184 -0.17(-2.89%)
May 27, 2021 5.687 6.118 5.687 5.945 112,244 +0.26(+4.54%)
May 26, 2021 5.808 5.808 5.679 5.687 64,858 -0.05(-0.90%)
May 25, 2021 5.928 5.928 5.679 5.739 107,591 -0.15(-2.63%)
May 24, 2021 5.558 5.911 5.489 5.894 124,864 +0.42(+7.70%)
May 21, 2021 5.292 5.550 5.292 5.472 196,561 +0.18(+3.41%)
May 20, 2021 5.162 5.292 5.162 5.292 39,436 +0.12(+2.33%)
May 19, 2021 5.180 5.206 5.111 5.171 148,415 -0.12(-2.28%)
May 18, 2021 5.188 5.317 5.162 5.292 90,674 +0.07(+1.32%)
May 17, 2021 5.025 5.249 4.965 5.223 147,668 +0.22(+4.48%)
May 14, 2021 4.965 5.042 4.904 4.999 198,038 +0.12(+2.47%)
May 13, 2021 4.913 4.939 4.818 4.879 43,403 -0.03(-0.53%)
May 12, 2021 4.861 4.982 4.827 4.904 129,822 +0.04(+0.88%)
May 11, 2021 4.904 4.904 4.861 4.861 49,762 -0.15(-2.92%)
May 10, 2021 4.896 5.008 4.818 5.008 105,396 +0.05(+1.04%)
May 07, 2021 4.965 5.016 4.904 4.956 103,028 -0.02(-0.35%)
May 06, 2021 4.887 5.016 4.793 4.973 168,503 +0.07(+1.40%)
May 05, 2021 4.879 4.965 4.745 4.904 374,621 +0.06(+1.24%)
May 04, 2021 4.861 4.904 4.775 4.844 106,107 -0.08(-1.69%)
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.