Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.24 UNCHANGED
Streaming Realtime Price Updated: 3:49 PM EDT, Sep 19, 2024 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 (%)
May 31, 2018 9.970 9.980 9.970 9.970 169,863 +0.00(+0.00%)
May 30, 2018 9.980 9.980 9.970 9.970 111,953 -0.00(-0.05%)
May 29, 2018 9.970 9.980 9.970 9.975 252,824 +0.00(+0.00%)
May 28, 2018 9.970 9.980 9.970 9.975 66,253 +0.00(+0.05%)
May 25, 2018 9.980 9.980 9.970 9.970 299,123 -0.01(-0.10%)
May 24, 2018 9.980 9.980 9.970 9.980 128,737 +0.01(+0.10%)
May 23, 2018 9.970 9.980 9.970 9.970 78,504 -0.00(-0.05%)
May 22, 2018 9.980 9.980 9.970 9.975 124,287 +0.00(+0.05%)
May 18, 2018 9.970 9.970 9.970 0 +0.00(+0.00%)
May 17, 2018 9.960 9.970 9.960 9.970 35,934 +0.01(+0.05%)
May 16, 2018 9.960 9.970 9.960 9.965 50,551 -0.01(-0.05%)
May 15, 2018 9.960 9.970 9.960 9.970 41,935 +0.00(+0.00%)
May 14, 2018 9.960 9.970 9.960 9.970 18,057 +0.00(+0.00%)
May 11, 2018 9.960 9.970 9.960 9.970 104,837 +0.00(+0.00%)
May 10, 2018 9.960 9.970 9.960 9.970 15,381 +0.01(+0.05%)
May 09, 2018 9.970 9.970 9.960 9.965 49,653 -0.01(-0.05%)
May 08, 2018 9.960 9.970 9.960 9.970 40,323 +0.01(+0.05%)
May 07, 2018 9.960 9.965 9.960 9.965 36,606 +0.00(+0.00%)
May 04, 2018 9.960 9.970 9.960 9.965 71,488 +0.00(+0.00%)
May 03, 2018 9.960 9.970 9.960 9.965 50,815 -0.01(-0.05%)
May 02, 2018 9.970 9.970 9.960 9.970 73,541 +0.01(+0.10%)
May 01, 2018 9.960 9.965 9.960 9.960 26,766 +0.00(+0.00%)
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%)
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.