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, 2018 9.960 9.970 9.960 9.960 7,565 -0.00(-0.05%)
Apr 27, 2018 9.960 9.970 9.960 9.965 23,491 +0.00(+0.05%)
Apr 26, 2018 9.970 9.970 9.960 9.960 32,364 -0.01(-0.10%)
Apr 25, 2018 9.970 9.970 9.960 9.970 22,812 +0.00(+0.00%)
Apr 24, 2018 9.970 9.970 9.960 9.970 68,542 +0.01(+0.05%)
Apr 23, 2018 9.960 9.970 9.960 9.965 104,604 +0.00(+0.05%)
Apr 20, 2018 9.970 9.970 9.960 9.960 64,036 +0.00(+0.00%)
Apr 19, 2018 9.960 9.970 9.960 9.960 124,987 -0.01(-0.10%)
Apr 18, 2018 9.970 9.970 9.960 9.970 62,746 +0.01(+0.10%)
Apr 17, 2018 9.970 9.970 9.960 9.960 52,623 +0.00(+0.00%)
Apr 16, 2018 9.960 9.970 9.960 9.960 150,120 -0.00(-0.05%)
Apr 13, 2018 9.960 9.970 9.960 9.965 77,147 -0.01(-0.05%)
Apr 12, 2018 9.960 9.970 9.960 9.970 12,708 +0.01(+0.10%)
Apr 11, 2018 9.960 9.970 9.960 9.960 47,037 +0.00(+0.00%)
Apr 10, 2018 9.970 9.970 9.960 9.960 7,069 -0.00(-0.05%)
Apr 09, 2018 9.960 9.970 9.960 9.965 95,894 +0.00(+0.05%)
Apr 06, 2018 9.960 9.970 9.960 9.960 63,697 -0.00(-0.05%)
Apr 05, 2018 9.960 9.970 9.960 9.965 61,741 -0.01(-0.05%)
Apr 04, 2018 9.960 9.970 9.960 9.970 19,650 +0.01(+0.05%)
Apr 03, 2018 9.960 9.970 9.960 9.965 131,454 +0.00(+0.00%)
Apr 02, 2018 9.970 9.970 9.965 9.965 35,432 +0.00(+0.05%)
Mar 29, 2018 9.960 9.960 9.960 0 +0.00(+0.00%)
Mar 28, 2018 9.960 9.960 9.950 9.960 218,930 +0.00(+0.00%)
Mar 27, 2018 9.950 9.960 9.950 9.960 124,979 +0.01(+0.10%)
Mar 26, 2018 9.950 9.960 9.950 9.950 59,429 -0.01(-0.05%)
Mar 23, 2018 9.960 9.960 9.950 9.955 98,757 -0.01(-0.05%)
Mar 22, 2018 9.950 9.960 9.950 9.960 14,580 +0.01(+0.05%)
Mar 21, 2018 9.960 9.960 9.950 9.955 35,723 -0.01(-0.05%)
Mar 20, 2018 9.960 9.960 9.950 9.960 145,376 +0.00(+0.00%)
Mar 19, 2018 9.950 9.960 9.950 9.960 69,841 +0.01(+0.10%)
Mar 16, 2018 9.950 9.960 9.950 9.950 16,491 +0.00(+0.00%)
Mar 15, 2018 9.960 9.960 9.950 9.950 66,773 -0.01(-0.10%)
Mar 14, 2018 9.950 9.960 9.950 9.960 55,212 +0.00(+0.00%)
Mar 13, 2018 9.950 9.960 9.950 9.960 31,290 +0.01(+0.10%)
Mar 12, 2018 9.950 9.960 9.950 9.950 24,119 -0.01(-0.05%)
Mar 09, 2018 9.960 9.960 9.950 9.955 67,769 +0.00(+0.00%)
Mar 08, 2018 9.950 9.960 9.950 9.955 120,165 +0.01(+0.05%)
Mar 07, 2018 9.960 9.960 9.950 9.950 40,216 -0.01(-0.05%)
Mar 06, 2018 9.950 9.960 9.950 9.955 48,028 -0.01(-0.05%)
Mar 05, 2018 9.960 9.960 9.950 9.960 149,576 +0.01(+0.10%)
Mar 02, 2018 9.950 9.960 9.950 9.950 36,029 -0.01(-0.05%)
Mar 01, 2018 9.960 9.960 9.950 9.955 58,190 +0.00(+0.00%)
Feb 28, 2018 9.950 9.960 9.950 9.955 40,842 +0.01(+0.05%)
Feb 27, 2018 9.950 9.960 9.950 9.950 33,394 +0.00(+0.00%)
Feb 26, 2018 9.960 9.960 9.950 9.950 46,761 -0.01(-0.05%)
Feb 23, 2018 9.950 9.960 9.950 9.955 241,032 +0.01(+0.05%)
Feb 22, 2018 9.950 9.955 9.950 9.950 5,045 -0.01(-0.05%)
Feb 21, 2018 9.950 9.950 9.950 9.955 44,498 +0.01(+0.05%)
Feb 20, 2018 9.950 9.960 9.950 9.950 279,587 +0.00(+0.00%)
Feb 16, 2018 9.950 9.950 9.950 0 +0.00(+0.00%)
Feb 15, 2018 9.950 9.960 9.950 9.950 171,248 +0.00(+0.00%)
Feb 14, 2018 9.950 9.960 9.950 9.950 18,519 +0.00(+0.00%)
Feb 13, 2018 9.940 9.950 9.940 9.950 22,386 +0.00(+0.00%)
Feb 12, 2018 9.940 9.950 9.940 9.950 35,027 +0.00(+0.00%)
Feb 09, 2018 9.940 9.950 9.940 9.950 44,341 +0.00(+0.00%)
Feb 08, 2018 9.940 9.950 9.940 9.950 36,651 +0.00(+0.00%)
Feb 07, 2018 9.940 9.940 9.940 9.950 28,388 +0.00(+0.00%)
Feb 06, 2018 9.940 9.950 9.940 9.950 84,617 +0.00(+0.00%)
Feb 05, 2018 9.940 9.940 9.940 9.950 30,172 +0.00(+0.00%)
Feb 02, 2018 9.940 9.950 9.940 9.950 24,266 +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.