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 (%)
Apr 29, 2022 6.178 6.178 5.878 5.942 144,318 -0.13(-2.10%)
Apr 28, 2022 5.823 6.187 5.723 6.069 207,210 +0.31(+5.37%)
Apr 27, 2022 5.496 5.778 5.439 5.760 146,868 +0.25(+4.63%)
Apr 26, 2022 5.487 5.505 5.406 5.505 72,211 +0.07(+1.34%)
Apr 25, 2022 5.459 5.486 5.277 5.432 90,363 -0.05(-1.00%)
Apr 22, 2022 5.559 5.641 5.441 5.487 70,232 -0.04(-0.66%)
Apr 21, 2022 5.687 5.735 5.505 5.523 106,760 -0.13(-2.25%)
Apr 20, 2022 5.650 5.732 5.596 5.650 93,207 +0.00(+0.00%)
Apr 19, 2022 5.614 5.701 5.605 5.650 46,318 +0.02(+0.32%)
Apr 18, 2022 5.623 5.687 5.468 5.632 107,014 -0.01(-0.16%)
Apr 14, 2022 5.532 5.669 5.532 5.641 57,882 +0.05(+0.81%)
Apr 13, 2022 5.550 5.678 5.550 5.596 65,858 +0.01(+0.16%)
Apr 12, 2022 5.523 5.623 5.523 5.587 68,016 +0.06(+1.15%)
Apr 11, 2022 5.550 5.617 5.441 5.523 56,031 -0.05(-0.98%)
Apr 08, 2022 5.550 5.631 5.541 5.578 38,351 +0.05(+0.99%)
Apr 07, 2022 5.632 5.632 5.514 5.523 64,350 -0.06(-1.14%)
Apr 06, 2022 5.723 5.723 5.526 5.587 91,757 -0.12(-2.07%)
Apr 05, 2022 5.896 5.914 5.687 5.705 87,890 -0.17(-2.94%)
Apr 04, 2022 5.732 5.887 5.660 5.878 68,781 +0.25(+4.53%)
Apr 01, 2022 5.487 5.656 5.469 5.623 96,617 +0.15(+2.66%)
Mar 31, 2022 5.477 5.578 5.459 5.477 104,508 +0.02(+0.33%)
Mar 30, 2022 5.386 5.477 5.332 5.459 99,317 +0.05(+1.01%)
Mar 29, 2022 5.232 5.405 5.195 5.405 92,054 +0.17(+3.30%)
Mar 28, 2022 5.150 5.286 5.123 5.232 278,887 +0.09(+1.77%)
Mar 25, 2022 5.095 5.177 5.095 5.141 49,239 +0.05(+1.07%)
Mar 24, 2022 5.068 5.154 5.068 5.086 54,055 -0.01(-0.18%)
Mar 23, 2022 5.186 5.186 5.053 5.095 63,853 -0.01(-0.18%)
Mar 22, 2022 5.104 5.186 5.023 5.104 96,385 +0.05(+1.08%)
Mar 21, 2022 5.068 5.143 5.004 5.050 93,718 +0.05(+1.09%)
Mar 18, 2022 5.059 5.059 4.941 4.995 88,976 -0.02(-0.36%)
Mar 17, 2022 5.041 5.095 4.918 5.013 37,903 +0.16(+3.38%)
Mar 16, 2022 4.995 5.077 4.704 4.850 89,907 -0.10(-2.02%)
Mar 15, 2022 5.050 5.068 4.877 4.950 97,447 -0.13(-2.51%)
Mar 14, 2022 5.150 5.228 5.023 5.077 39,177 -0.07(-1.41%)
Mar 11, 2022 5.186 5.259 5.141 5.150 54,382 -0.11(-2.08%)
Mar 10, 2022 5.123 5.286 5.259 107,193 +0.05(+1.05%)
Mar 09, 2022 5.286 5.323 5.186 5.205 59,245 -0.09(-1.72%)
Mar 08, 2022 5.268 5.455 5.268 5.295 167,801 +0.10(+1.93%)
Mar 07, 2022 5.241 5.459 5.168 5.195 235,725 +0.02(+0.35%)
Mar 04, 2022 5.141 5.250 5.059 5.177 41,396 +0.02(+0.35%)
Mar 03, 2022 5.441 5.441 5.004 5.159 171,219 -0.24(-4.38%)
Mar 02, 2022 5.286 5.423 5.286 5.396 41,686 +0.15(+2.77%)
Mar 01, 2022 5.250 5.346 5.214 5.250 49,369 -0.07(-1.37%)
Feb 28, 2022 5.295 5.368 5.250 5.323 43,032 +0.06(+1.21%)
Feb 25, 2022 5.241 5.286 5.123 5.259 29,929 +0.04(+0.70%)
Feb 24, 2022 5.168 5.350 5.095 5.223 68,999 -0.13(-2.38%)
Feb 23, 2022 5.450 5.450 5.233 5.350 49,702 -0.06(-1.18%)
Feb 22, 2022 5.450 5.450 5.296 5.414 98,255 -0.05(-0.83%)
Feb 18, 2022 5.459 0 +0.09(+1.69%)
Feb 17, 2022 5.323 5.399 5.277 5.368 15,613 +0.05(+0.85%)
Feb 16, 2022 5.314 5.414 5.300 5.323 53,892 +0.05(+0.86%)
Feb 15, 2022 5.214 5.305 5.186 5.277 44,594 +0.02(+0.35%)
Feb 14, 2022 5.295 5.305 5.186 5.259 82,547 +0.02(+0.35%)
Feb 11, 2022 5.241 5.314 5.114 5.241 116,831 +0.00(+0.00%)
Feb 10, 2022 5.214 5.368 5.214 5.241 94,749 +0.01(+0.17%)
Feb 09, 2022 5.277 5.377 5.214 5.232 73,474 -0.05(-1.03%)
Feb 08, 2022 5.332 5.605 5.286 5.286 211,780 -0.17(-3.15%)
Feb 07, 2022 5.369 5.512 5.307 5.458 168,822 +0.12(+2.34%)
Feb 04, 2022 5.351 5.351 5.244 5.334 108,063 +0.06(+1.18%)
Feb 03, 2022 5.316 5.151 5.271 77,118 -0.04(-0.84%)
Feb 02, 2022 5.307 5.330 5.216 5.316 36,701 +0.05(+1.02%)
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.