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 )

10.18 +0.01 (+0.10%)
Streaming Realtime Price Updated: 3:58 PM EDT, May 21, 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, 2016 9.950 9.955 9.950 9.955 19,114 +0.00(+0.00%)
May 30, 2016 9.960 9.960 9.955 9.955 6,159 +0.01(+0.05%)
May 27, 2016 9.950 9.950 9.950 9.950 11,887 +0.00(+0.00%)
May 26, 2016 9.960 9.960 9.950 9.950 42,421 -0.01(-0.05%)
May 25, 2016 9.955 9.955 9.950 9.955 4,421 +0.01(+0.05%)
May 24, 2016 9.950 9.960 9.950 9.950 10,110 -0.01(-0.05%)
May 20, 2016 9.955 9.955 9.955 0 -0.01(-0.05%)
May 19, 2016 9.950 9.960 9.950 9.960 16,924 +0.01(+0.05%)
May 18, 2016 9.960 9.960 9.955 9.955 40,925 +0.01(+0.05%)
May 17, 2016 9.960 9.960 9.950 9.950 28,190 -0.01(-0.05%)
May 16, 2016 9.960 9.960 9.950 9.955 11,238 +0.00(+0.00%)
May 13, 2016 9.950 9.955 9.950 9.955 32,684 +0.00(+0.00%)
May 12, 2016 9.950 9.955 9.950 9.955 11,319 -0.01(-0.05%)
May 11, 2016 9.960 9.960 9.960 9.960 19,493 +0.01(+0.05%)
May 10, 2016 9.960 9.960 9.955 9.955 76,903 +0.00(+0.00%)
May 09, 2016 9.960 9.960 9.955 9.955 10,538 +0.00(+0.00%)
May 06, 2016 9.955 9.960 9.955 9.955 19,245 +0.00(+0.00%)
May 05, 2016 9.950 9.960 9.950 9.955 4,590 -0.01(-0.05%)
May 04, 2016 9.950 9.960 9.950 9.960 17,252 +0.01(+0.05%)
May 03, 2016 9.950 9.960 9.950 9.955 20,811 +0.01(+0.05%)
May 02, 2016 9.960 9.960 9.950 9.950 65,963 +0.00(+0.00%)
Apr 29, 2016 9.960 9.960 9.950 9.950 16,202 -0.01(-0.05%)
Apr 28, 2016 9.950 9.960 9.950 9.955 39,769 +0.00(+0.00%)
Apr 27, 2016 9.950 9.955 9.950 9.955 25,756 +0.00(+0.00%)
Apr 26, 2016 9.950 9.955 9.950 9.955 10,051 +0.00(+0.00%)
Apr 25, 2016 9.950 9.955 9.950 9.955 7,026 +0.00(+0.00%)
Apr 22, 2016 9.950 9.955 9.950 9.955 13,445 +0.00(+0.00%)
Apr 21, 2016 9.950 9.955 9.950 9.955 21,010 +0.00(+0.00%)
Apr 20, 2016 9.960 9.960 9.950 9.955 34,062 +0.00(+0.00%)
Apr 19, 2016 9.960 9.960 9.955 9.955 20,728 -0.01(-0.05%)
Apr 18, 2016 9.950 9.960 9.950 9.960 36,813 +0.01(+0.05%)
Apr 15, 2016 9.960 9.960 9.950 9.955 42,463 -0.01(-0.05%)
Apr 14, 2016 9.960 9.960 9.955 9.960 30,528 +0.01(+0.05%)
Apr 13, 2016 9.950 9.955 9.950 9.955 24,624 -0.01(-0.05%)
Apr 12, 2016 9.960 9.960 9.955 9.960 13,690 +0.01(+0.05%)
Apr 11, 2016 9.960 9.960 9.955 9.955 64,872 +0.01(+0.05%)
Apr 08, 2016 9.955 9.955 9.950 9.950 27,553 +0.00(+0.00%)
Apr 07, 2016 9.950 9.950 9.950 9.950 718 -0.01(-0.10%)
Apr 06, 2016 9.960 9.960 9.960 9.960 6,058 +0.00(+0.00%)
Apr 05, 2016 9.960 9.960 9.955 9.960 13,963 +0.00(+0.00%)
Apr 04, 2016 9.950 9.960 9.950 9.960 52,061 +0.00(+0.00%)
Apr 01, 2016 9.960 9.960 9.960 9.960 3,204 +0.01(+0.05%)
Mar 31, 2016 9.950 9.955 9.950 9.955 8,334 +0.00(+0.00%)
Mar 30, 2016 9.950 9.960 9.950 9.955 41,974 +0.00(+0.00%)
Mar 29, 2016 9.960 9.960 9.950 9.955 5,388 -0.01(-0.05%)
Mar 28, 2016 9.950 9.960 9.950 9.960 46,060 +0.00(+0.00%)
Mar 24, 2016 9.960 9.960 9.960 0 +0.00(+0.00%)
Mar 23, 2016 9.960 9.960 9.960 9.960 4,194 +0.00(+0.00%)
Mar 22, 2016 9.960 9.960 9.955 9.960 15,164 +0.00(+0.00%)
Mar 21, 2016 9.960 9.960 9.960 9.960 2,344 +0.00(+0.00%)
Mar 18, 2016 9.960 9.960 9.960 9.960 6,739 +0.00(+0.00%)
Mar 16, 2016 9.960 9.960 9.960 1,396 +0.01(+0.05%)
Mar 15, 2016 9.960 9.960 9.955 9.955 12,954 +0.00(+0.00%)
Mar 14, 2016 9.960 9.960 9.955 9.955 12,472 +0.00(+0.00%)
Mar 11, 2016 9.950 9.955 9.950 9.955 21,198 -0.01(-0.05%)
Mar 10, 2016 9.960 9.960 9.960 9.960 19,982 +0.01(+0.05%)
Mar 09, 2016 9.960 9.960 9.955 9.955 8,971 -0.01(-0.05%)
Mar 08, 2016 9.960 9.960 9.955 9.960 16,780 +0.01(+0.10%)
Mar 07, 2016 9.950 9.960 9.950 9.950 41,969 -0.01(-0.05%)
Mar 04, 2016 9.950 9.960 9.950 9.955 4,948 +0.00(+0.00%)
Mar 03, 2016 9.960 9.960 9.955 9.955 1,801 +0.00(+0.00%)
Mar 02, 2016 9.950 9.960 9.950 9.955 54,234 -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.