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 )

10.17 -0.01 (-0.10%)
Streaming Realtime Price Updated: 11:07 AM EDT, May 22, 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, 2017 9.930 9.940 9.930 9.940 30,838 +0.01(+0.10%)
May 30, 2017 9.930 9.930 9.930 9.930 17,059 -0.02(-0.20%)
May 29, 2017 9.950 9.950 9.930 9.950 38,079 +0.01(+0.10%)
May 26, 2017 9.950 9.950 9.940 9.940 103,371 +0.00(+0.00%)
May 25, 2017 9.940 9.940 9.940 9.940 241,811 +0.00(+0.00%)
May 24, 2017 9.950 9.950 9.940 9.940 154,496 +0.00(+0.00%)
May 23, 2017 9.940 9.950 9.940 9.940 96,187 +0.00(+0.00%)
May 19, 2017 9.940 9.950 9.940 9.940 62,169 +0.00(+0.00%)
May 18, 2017 9.940 9.950 9.940 9.940 47,786 +0.00(+0.00%)
May 17, 2017 9.940 9.940 9.940 9.940 22,775 +0.00(+0.00%)
May 16, 2017 9.950 9.950 9.940 9.940 40,370 +0.00(+0.00%)
May 15, 2017 9.950 9.950 9.940 9.940 138,244 +0.00(+0.00%)
May 12, 2017 9.940 9.950 9.940 9.940 6,951 +0.00(+0.00%)
May 11, 2017 9.940 9.950 9.940 9.940 17,383 +0.00(+0.00%)
May 10, 2017 9.950 9.950 9.940 9.940 12,516 -0.01(-0.10%)
May 09, 2017 9.940 9.950 9.940 9.950 24,751 +0.00(+0.00%)
May 08, 2017 9.950 9.950 9.940 9.950 33,596 +0.01(+0.10%)
May 05, 2017 9.940 9.960 9.940 9.940 169,917 +0.00(+0.00%)
May 04, 2017 9.940 9.940 9.940 9.940 39,014 +0.00(+0.00%)
May 03, 2017 9.940 9.950 9.940 9.940 3,321 -0.01(-0.05%)
May 02, 2017 9.950 9.950 9.945 9.945 9,201 -0.00(-0.05%)
May 01, 2017 9.950 9.950 9.940 9.950 9,864 +0.01(+0.10%)
Apr 28, 2017 9.940 9.950 9.940 9.940 4,963 +0.00(+0.00%)
Apr 27, 2017 9.950 9.960 9.940 9.940 517,604 +0.00(+0.00%)
Apr 26, 2017 9.950 9.950 9.940 9.940 12,631 -0.01(-0.10%)
Apr 25, 2017 9.950 9.950 9.945 9.950 51,749 +0.00(+0.05%)
Apr 24, 2017 9.950 9.950 9.940 9.945 8,177 +0.01(+0.05%)
Apr 21, 2017 9.940 9.950 9.940 9.940 4,677 +0.00(+0.00%)
Apr 20, 2017 9.940 9.950 9.940 9.940 5,340 -0.01(-0.10%)
Apr 19, 2017 9.950 9.950 9.940 9.950 20,704 +0.01(+0.10%)
Apr 18, 2017 9.950 9.950 9.940 9.940 41,373 -0.01(-0.05%)
Apr 17, 2017 9.950 9.950 9.940 9.945 27,389 -0.00(-0.05%)
Apr 13, 2017 9.940 9.950 9.940 9.950 14,693 +0.00(+0.00%)
Apr 12, 2017 9.950 9.950 9.940 9.950 15,990 +0.00(+0.00%)
Apr 11, 2017 9.950 9.950 9.950 9.950 15,195 +0.01(+0.10%)
Apr 10, 2017 9.950 9.950 9.940 9.940 7,803 -0.01(-0.10%)
Apr 07, 2017 9.950 9.950 9.940 9.950 7,767 +0.01(+0.10%)
Apr 06, 2017 9.940 9.950 9.940 9.940 9,762 -0.01(-0.10%)
Apr 05, 2017 9.950 9.950 9.950 9.950 1,869 +0.00(+0.05%)
Apr 04, 2017 9.950 9.950 9.940 9.945 3,931 +0.01(+0.05%)
Apr 03, 2017 9.940 9.950 9.940 9.940 8,884 -0.01(-0.10%)
Mar 31, 2017 9.940 9.950 9.940 9.950 24,762 +0.01(+0.10%)
Mar 30, 2017 9.940 9.950 9.940 9.940 8,424 -0.01(-0.10%)
Mar 29, 2017 9.940 9.950 9.940 9.950 18,538 +0.00(+0.00%)
Mar 28, 2017 9.940 9.950 9.940 9.950 12,933 +0.00(+0.00%)
Mar 27, 2017 9.950 9.950 9.950 9.950 39,212 +0.00(+0.00%)
Mar 24, 2017 9.950 9.950 9.950 9.950 4,016 +0.01(+0.10%)
Mar 23, 2017 9.940 9.940 9.940 9.940 5,970 +0.00(+0.00%)
Mar 22, 2017 9.940 9.950 9.940 9.940 11,962 -0.01(-0.10%)
Mar 21, 2017 9.940 9.950 9.940 9.950 38,012 +0.01(+0.10%)
Mar 20, 2017 9.950 9.950 9.940 9.940 11,389 +0.00(+0.00%)
Mar 17, 2017 9.940 9.940 9.940 9.940 1,913 +0.01(+0.10%)
Mar 16, 2017 9.940 9.950 9.930 9.930 51,970 -0.02(-0.15%)
Mar 15, 2017 9.950 9.950 9.940 9.945 15,300 +0.01(+0.05%)
Mar 14, 2017 9.940 9.940 9.940 9.940 7,000 -0.01(-0.05%)
Mar 13, 2017 9.940 9.950 9.940 9.945 8,213 -0.00(-0.05%)
Mar 10, 2017 9.950 9.950 9.940 9.950 18,156 +0.00(+0.00%)
Mar 09, 2017 9.940 9.950 9.940 9.950 20,473 +0.00(+0.00%)
Mar 08, 2017 9.940 9.950 9.940 9.950 9,719 +0.01(+0.10%)
Mar 07, 2017 9.950 9.950 9.940 9.940 7,301 +0.00(+0.00%)
Mar 06, 2017 9.950 9.950 9.940 9.940 9,099 +0.00(+0.00%)
Mar 03, 2017 9.950 9.950 9.940 9.940 28,755 -0.01(-0.10%)
Mar 02, 2017 9.950 9.950 9.940 9.950 12,845 +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.