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 (%)
Apr 30, 2015 9.980 9.980 9.970 9.975 94,609 +0.00(+0.05%)
Apr 29, 2015 9.980 9.990 9.970 9.970 45,385 -0.01(-0.10%)
Apr 28, 2015 9.990 9.990 9.980 9.980 48,990 +0.00(+0.00%)
Apr 27, 2015 9.990 9.990 9.980 9.980 58,321 -8.91(-47.17%)
Apr 24, 2015 18.89 18.89 18.89 18.89 2,288 +8.91(+89.28%)
Apr 23, 2015 9.980 9.990 9.980 9.980 83,075 +0.00(+0.00%)
Apr 22, 2015 9.980 9.990 9.980 9.980 27,521 +0.00(+0.00%)
Apr 21, 2015 9.990 9.990 9.980 9.980 48,466 -0.01(-0.10%)
Apr 20, 2015 9.980 9.990 9.975 9.990 38,209 +0.01(+0.10%)
Apr 17, 2015 9.980 9.980 9.970 9.980 88,352 +0.01(+0.10%)
Apr 16, 2015 9.980 9.980 9.970 9.970 83,728 -11.05(-52.57%)
Apr 15, 2015 21.02 21.02 21.02 21.02 363 +11.04(+110.62%)
Apr 14, 2015 9.980 9.990 9.980 9.980 105,533 +0.00(+0.00%)
Apr 13, 2015 9.980 9.990 9.980 9.980 89,526 +0.00(+0.00%)
Apr 10, 2015 9.980 9.980 9.970 9.980 46,964 +0.00(+0.00%)
Apr 09, 2015 9.970 9.990 9.970 9.980 45,810 +0.00(+0.00%)
Apr 08, 2015 9.990 9.990 9.970 9.980 43,848 +0.01(+0.10%)
Apr 07, 2015 9.980 9.990 9.970 9.970 134,566 -0.02(-0.20%)
Apr 06, 2015 9.980 9.990 9.970 9.990 79,645 +0.02(+0.20%)
Apr 02, 2015 9.970 9.970 9.970 0 -0.01(-0.10%)
Apr 01, 2015 9.990 9.990 9.980 9.980 16,910 -0.02(-0.20%)
Mar 31, 2015 9.970 10.00 9.970 10.00 87,642 +0.02(+0.20%)
Mar 30, 2015 9.990 9.990 9.975 9.980 35,459 +0.00(+0.00%)
Mar 27, 2015 9.980 9.990 9.980 9.980 89,140 +0.00(+0.00%)
Mar 26, 2015 9.980 9.990 9.970 9.980 163,930 +0.00(+0.00%)
Mar 25, 2015 9.980 9.990 9.980 9.980 14,177 +0.00(+0.00%)
Mar 24, 2015 9.980 10.00 9.980 9.980 63,310 +0.00(+0.00%)
Mar 23, 2015 9.990 10.00 9.970 9.980 94,715 -0.01(-0.10%)
Mar 20, 2015 9.990 10.00 9.980 9.990 291,723 +0.01(+0.10%)
Mar 19, 2015 9.990 9.990 9.980 9.980 145,762 -0.01(-0.10%)
Mar 18, 2015 9.980 10.00 9.970 9.990 209,206 +0.00(+0.00%)
Mar 17, 2015 10.00 10.00 9.990 9.990 21,314 +0.00(+0.00%)
Mar 16, 2015 10.00 10.00 9.990 9.990 125,383 +0.00(+0.00%)
Mar 13, 2015 9.990 10.00 9.980 9.990 33,809 -0.01(-0.10%)
Mar 12, 2015 9.980 10.00 9.980 10.00 127,004 +0.02(+0.20%)
Mar 11, 2015 9.990 10.00 9.980 9.980 38,545 +0.00(+0.00%)
Mar 10, 2015 9.990 10.00 9.980 9.980 42,107 -0.02(-0.20%)
Mar 09, 2015 9.990 10.00 9.990 10.00 31,695 +0.01(+0.10%)
Mar 06, 2015 9.990 10.00 9.980 9.990 44,062 -0.01(-0.10%)
Mar 05, 2015 9.980 10.00 9.980 10.00 63,967 +0.02(+0.20%)
Mar 04, 2015 9.980 9.990 9.980 9.980 65,787 +0.00(+0.00%)
Mar 03, 2015 9.990 10.00 9.980 9.980 71,862 -7.91(-44.21%)
Mar 02, 2015 17.89 17.89 17.89 17.89 981 -2.32(-11.48%)
Feb 27, 2015 20.21 20.21 20.21 20.21 367 +10.21(+102.10%)
Feb 26, 2015 9.990 10.00 9.990 10.00 18,602 +0.01(+0.10%)
Feb 25, 2015 10.00 10.00 9.980 9.990 40,823 +0.01(+0.10%)
Feb 24, 2015 10.00 10.00 9.980 9.980 114,280 -0.02(-0.20%)
Feb 23, 2015 9.980 10.00 9.980 10.00 73,835 +0.02(+0.20%)
Feb 20, 2015 9.990 9.990 9.980 9.980 52,028 +0.00(+0.00%)
Feb 19, 2015 9.990 10.00 9.980 9.980 83,779 -0.02(-0.20%)
Feb 18, 2015 9.990 10.00 9.980 10.00 98,109 +0.01(+0.10%)
Feb 17, 2015 10.00 10.00 9.990 9.990 63,204 +0.00(+0.00%)
Feb 13, 2015 9.990 9.990 9.990 0 +0.00(+0.00%)
Feb 12, 2015 10.00 10.00 9.980 9.990 79,138 -0.02(-0.20%)
Feb 11, 2015 10.00 10.01 9.990 10.01 33,678 +0.00(+0.00%)
Feb 10, 2015 9.990 10.01 9.990 10.01 58,754 +0.02(+0.20%)
Feb 09, 2015 10.00 10.00 9.990 9.990 30,324 +0.00(+0.00%)
Feb 06, 2015 10.00 10.00 9.990 9.990 48,465 +0.00(+0.00%)
Feb 05, 2015 10.00 10.00 9.990 9.990 31,433 -0.01(-0.10%)
Feb 04, 2015 10.00 10.00 9.990 10.00 28,446 +0.00(+0.00%)
Feb 03, 2015 9.990 10.00 9.990 10.00 58,744 +0.00(+0.00%)
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.