Skip to main content

GX US Dollar Currency ETF USD (TSU: DLR-U )

10.21 UNCHANGED
Streaming Realtime Price Updated: 3:57 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 10.12 10.12 10.11 10.12 491,230 +0.00(+0.00%)
Feb 27, 2020 10.11 10.12 10.11 10.12 383,152 +0.01(+0.10%)
Feb 26, 2020 10.12 10.12 10.11 10.11 401,841 -0.01(-0.10%)
Feb 25, 2020 10.12 10.12 10.11 10.12 297,995 +0.01(+0.10%)
Feb 24, 2020 10.11 10.12 10.11 10.11 154,474 -0.01(-0.10%)
Feb 21, 2020 10.11 10.12 10.11 10.12 81,188 +0.01(+0.10%)
Feb 20, 2020 10.11 10.12 10.11 10.11 119,697 -0.01(-0.10%)
Feb 19, 2020 10.12 10.12 10.11 10.12 194,689 +0.01(+0.10%)
Feb 18, 2020 10.11 10.12 10.11 10.11 355,970 +0.00(+0.00%)
Feb 14, 2020 10.11 10.11 10.11 0 +0.00(+0.00%)
Feb 13, 2020 10.11 10.12 10.11 10.11 97,125 -0.01(-0.10%)
Feb 12, 2020 10.11 10.12 10.11 10.12 281,983 +0.00(+0.00%)
Feb 11, 2020 10.12 10.12 10.11 10.12 313,356 +0.01(+0.10%)
Feb 10, 2020 10.11 10.12 10.11 10.11 424,719 +0.00(+0.00%)
Feb 07, 2020 10.12 10.12 10.11 10.11 456,347 +0.00(+0.00%)
Feb 06, 2020 10.11 10.12 10.11 10.11 240,032 -0.01(-0.10%)
Feb 05, 2020 10.11 10.12 10.11 10.12 196,503 +0.00(+0.00%)
Feb 04, 2020 10.12 10.12 10.11 10.12 147,241 +0.00(+0.00%)
Feb 03, 2020 10.11 10.12 10.11 10.12 361,429 +0.00(+0.00%)
Jan 31, 2020 10.11 10.12 10.11 10.12 160,389 +0.01(+0.10%)
Jan 30, 2020 10.11 10.11 10.10 10.11 227,067 +0.01(+0.10%)
Jan 29, 2020 10.10 10.11 10.10 10.10 305,151 -0.01(-0.10%)
Jan 28, 2020 10.11 10.11 10.10 10.11 327,123 +0.01(+0.10%)
Jan 27, 2020 10.10 10.11 10.10 10.10 303,572 +0.00(+0.00%)
Jan 24, 2020 10.10 10.11 10.10 10.10 300,872 +0.00(+0.00%)
Jan 23, 2020 10.11 10.11 10.10 10.10 157,127 +0.00(+0.00%)
Jan 22, 2020 10.10 10.11 10.10 10.10 295,231 -0.01(-0.10%)
Jan 21, 2020 10.11 10.11 10.10 10.11 169,466 +0.01(+0.10%)
Jan 20, 2020 10.11 10.11 10.10 10.10 108,702 +0.00(+0.00%)
Jan 17, 2020 10.10 10.11 10.10 10.10 127,552 +0.00(+0.00%)
Jan 16, 2020 10.10 10.11 10.10 10.10 125,746 +0.00(+0.00%)
Jan 15, 2020 10.10 10.11 10.10 10.10 113,675 +0.00(+0.00%)
Jan 14, 2020 10.10 10.11 10.10 10.10 182,355 +0.00(+0.00%)
Jan 13, 2020 10.10 10.11 10.10 10.10 110,808 +0.00(+0.00%)
Jan 10, 2020 10.10 10.11 10.10 10.10 223,125 +0.00(+0.00%)
Jan 09, 2020 10.10 10.11 10.10 10.10 425,151 +0.00(+0.00%)
Jan 08, 2020 10.11 10.11 10.10 10.10 158,492 +0.00(+0.00%)
Jan 07, 2020 10.11 10.11 10.10 10.10 220,256 +0.00(+0.00%)
Jan 06, 2020 10.11 10.11 10.10 10.10 192,495 +0.00(+0.00%)
Jan 03, 2020 10.11 10.11 10.10 10.10 203,764 -0.01(-0.10%)
Jan 02, 2020 10.11 10.11 10.10 10.11 252,412 +0.01(+0.10%)
Dec 31, 2019 10.10 10.10 10.10 0 -0.01(-0.10%)
Dec 30, 2019 10.11 10.11 10.10 10.11 264,354 -0.05(-0.49%)
Dec 27, 2019 10.16 10.16 10.15 10.16 194,727 +0.00(+0.00%)
Dec 24, 2019 10.16 10.16 10.16 0 +0.00(+0.00%)
Dec 23, 2019 10.16 10.16 10.15 10.16 317,998 +0.01(+0.10%)
Dec 20, 2019 10.16 10.16 10.15 10.15 164,613 +0.00(+0.00%)
Dec 19, 2019 10.16 10.16 10.15 10.15 245,345 -0.01(-0.10%)
Dec 18, 2019 10.15 10.16 10.15 10.16 142,094 +0.00(+0.00%)
Dec 17, 2019 10.15 10.16 10.15 10.16 96,257 +0.00(+0.00%)
Dec 16, 2019 10.15 10.16 10.15 10.16 410,289 +0.01(+0.10%)
Dec 13, 2019 10.16 10.16 10.15 10.15 171,390 -0.01(-0.10%)
Dec 12, 2019 10.16 10.16 10.15 10.16 144,294 +0.01(+0.10%)
Dec 11, 2019 10.15 10.16 10.15 10.15 239,407 -0.01(-0.10%)
Dec 10, 2019 10.15 10.16 10.15 10.16 96,852 +0.00(+0.00%)
Dec 09, 2019 10.15 10.16 10.15 10.16 145,252 +0.00(+0.00%)
Dec 06, 2019 10.16 10.16 10.15 10.16 54,833 +0.00(+0.00%)
Dec 05, 2019 10.16 10.16 10.15 10.16 182,915 +0.01(+0.10%)
Dec 04, 2019 10.16 10.16 10.15 10.15 131,971 -0.01(-0.10%)
Dec 03, 2019 10.16 10.16 10.15 10.16 222,994 +0.01(+0.10%)
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.