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

USD Partners LP (NY: USDP )

0.3151 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 15, 2023 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 (%)
Apr 30, 2015 6.015 6.093 5.885 5.885 236,218 -0.05(-0.89%)
Apr 29, 2015 5.983 6.081 5.766 5.938 48,729 +0.01(+0.21%)
Apr 28, 2015 6.003 6.068 5.881 5.926 34,132 -0.19(-3.14%)
Apr 27, 2015 5.983 6.146 5.983 6.117 28,855 +0.20(+3.31%)
Apr 24, 2015 5.970 6.105 5.921 5.921 10,047 -0.01(-0.24%)
Apr 23, 2015 5.942 5.942 5.807 5.936 32,616 -0.00(-0.03%)
Apr 22, 2015 5.950 5.995 5.921 5.938 33,897 +0.02(+0.28%)
Apr 21, 2015 6.048 6.146 5.921 5.921 63,764 -0.06(-1.02%)
Apr 20, 2015 6.036 6.060 5.970 5.983 39,071 -0.01(-0.14%)
Apr 17, 2015 6.073 6.073 5.954 5.991 10,620 +0.03(+0.48%)
Apr 16, 2015 5.999 6.128 5.962 5.962 20,490 +0.04(+0.62%)
Apr 15, 2015 6.040 6.081 5.926 5.926 147,080 -0.11(-1.76%)
Apr 14, 2015 6.015 6.056 5.848 6.032 25,447 +0.11(+1.86%)
Apr 13, 2015 5.999 6.264 5.921 5.921 40,773 -0.03(-0.55%)
Apr 10, 2015 5.942 5.956 5.868 5.954 12,493 +0.04(+0.76%)
Apr 09, 2015 5.930 5.966 5.881 5.909 12,067 -0.07(-1.16%)
Apr 08, 2015 5.889 6.048 5.766 5.979 51,753 +0.10(+1.74%)
Apr 07, 2015 5.734 5.948 5.600 5.877 190,324 +0.13(+2.20%)
Apr 06, 2015 5.750 5.881 5.750 5.750 29,215 +0.02(+0.28%)
Apr 02, 2015 5.676 5.734 5.734 5.734 358,493 -0.02(-0.35%)
Apr 01, 2015 5.717 5.848 5.595 5.754 108,174 +0.04(+0.79%)
Mar 31, 2015 5.676 5.742 5.599 5.709 197,198 +0.02(+0.43%)
Mar 30, 2015 5.648 5.754 5.554 5.685 39,843 +0.15(+2.65%)
Mar 27, 2015 5.513 5.762 5.513 5.538 162,683 +0.09(+1.73%)
Mar 26, 2015 5.529 5.607 5.426 5.444 19,633 -0.02(-0.30%)
Mar 25, 2015 5.419 5.621 5.370 5.460 21,024 +0.13(+2.53%)
Mar 24, 2015 5.268 5.497 5.268 5.325 22,045 +0.05(+0.93%)
Mar 23, 2015 5.166 5.395 5.064 5.276 41,699 +0.13(+2.54%)
Mar 20, 2015 5.472 5.623 5.146 5.146 92,201 -0.35(-6.32%)
Mar 19, 2015 5.335 5.554 5.215 5.493 44,341 +0.24(+4.59%)
Mar 18, 2015 5.150 5.284 5.146 5.252 88,298 +0.10(+1.90%)
Mar 17, 2015 5.170 5.321 5.150 5.154 28,897 -0.04(-0.79%)
Mar 16, 2015 5.195 5.293 5.150 5.195 154,423 -0.03(-0.62%)
Mar 13, 2015 5.162 5.309 5.158 5.227 60,603 +0.02(+0.47%)
Mar 12, 2015 5.166 5.309 5.121 5.203 48,090 +0.04(+0.71%)
Mar 11, 2015 5.211 5.304 5.162 5.166 27,829 -0.13(-2.47%)
Mar 10, 2015 5.203 5.472 5.192 5.297 45,105 +0.03(+0.50%)
Mar 09, 2015 5.203 5.309 5.203 5.270 15,022 +0.04(+0.82%)
Mar 06, 2015 5.342 5.382 5.227 5.227 10,074 +0.02(+0.39%)
Mar 05, 2015 5.003 5.268 4.941 5.207 39,529 +0.20(+4.00%)
Mar 04, 2015 5.003 5.092 5.048 5.007 100,720 -0.04(-0.81%)
Mar 03, 2015 5.358 5.276 5.004 5.048 154,188 -0.23(-4.33%)
Mar 02, 2015 5.431 5.435 5.264 5.276 29,188 -0.12(-2.20%)
Feb 27, 2015 5.284 5.395 5.284 5.395 18,958 +0.14(+2.64%)
Feb 26, 2015 5.105 5.309 5.105 5.256 39,338 +0.15(+2.88%)
Feb 25, 2015 5.325 5.325 5.109 5.109 93,022 -0.16(-2.95%)
Feb 24, 2015 5.190 5.309 5.150 5.264 43,709 +0.00(+0.00%)
Feb 23, 2015 5.403 5.403 5.219 5.264 38,498 -0.12(-2.27%)
Feb 20, 2015 5.268 5.386 5.227 5.386 60,221 +0.12(+2.25%)
Feb 19, 2015 5.268 5.268 5.239 5.268 4,586 +0.03(+0.55%)
Feb 18, 2015 5.268 5.268 5.215 5.239 55,470 -0.02(-0.47%)
Feb 17, 2015 5.256 5.411 5.178 5.264 61,416 +0.04(+0.86%)
Feb 13, 2015 5.362 5.219 5.219 5.219 123,415 -0.13(-2.37%)
Feb 12, 2015 5.587 5.587 5.211 5.346 31,319 -0.05(-0.91%)
Feb 11, 2015 5.174 5.466 5.129 5.395 31,879 +0.14(+2.64%)
Feb 10, 2015 5.150 5.276 5.150 5.256 27,499 +0.12(+2.31%)
Feb 09, 2015 5.280 5.468 5.137 5.137 22,241 -0.16(-3.01%)
Feb 06, 2015 5.309 5.435 5.227 5.297 77,183 +0.03(+0.62%)
Feb 05, 2015 5.305 5.521 5.129 5.264 55,987 +0.02(+0.47%)
Feb 04, 2015 5.235 5.382 5.203 5.239 51,259 -0.07(-1.31%)
Feb 03, 2015 5.464 5.472 5.293 5.309 147,413 -0.02(-0.46%)
Feb 02, 2015 5.517 5.538 5.329 5.333 25,344 +0.00(+0.00%)
Jan 30, 2015 5.415 5.538 5.313 5.333 35,484 +0.02(+0.31%)
Jan 29, 2015 5.415 5.713 5.309 5.317 26,333 +0.01(+0.15%)
Jan 28, 2015 5.662 5.709 5.309 5.309 70,053 -0.24(-4.27%)
Jan 27, 2015 5.554 5.844 5.546 5.546 72,435 -0.09(-1.52%)
Jan 26, 2015 5.623 5.750 5.558 5.632 25,454 -0.08(-1.36%)
Jan 23, 2015 5.607 5.709 5.578 5.709 34,578 +0.01(+0.14%)
Jan 22, 2015 5.632 5.717 5.550 5.701 37,098 +0.07(+1.23%)
Jan 21, 2015 5.844 5.966 5.632 5.632 36,317 -0.07(-1.29%)
Jan 20, 2015 5.877 5.877 5.627 5.705 71,818 -0.20(-3.32%)
Jan 16, 2015 5.905 5.942 5.542 5.901 142,432 +0.08(+1.33%)
Jan 15, 2015 5.811 6.150 5.709 5.823 95,749 +0.10(+1.78%)
Jan 14, 2015 5.901 5.921 5.546 5.721 150,143 -0.18(-3.04%)
Jan 13, 2015 6.089 6.089 5.730 5.901 45,940 -0.10(-1.70%)
Jan 12, 2015 5.872 6.077 5.705 6.003 77,746 +0.27(+4.78%)
Jan 09, 2015 5.804 6.056 5.607 5.730 269,714 +0.01(+0.21%)
Jan 08, 2015 5.435 5.860 5.435 5.717 134,278 +0.29(+5.26%)
Jan 07, 2015 5.746 5.909 5.411 5.431 351,636 -0.32(-5.54%)
Jan 06, 2015 5.872 5.917 5.721 5.750 296,307 -0.05(-0.84%)
Jan 05, 2015 5.983 6.081 5.799 5.799 36,096 -0.09(-1.46%)
Jan 02, 2015 5.742 5.950 5.717 5.885 25,501 +0.10(+1.69%)
Dec 31, 2014 5.762 5.787 5.787 5.787 748,574 +0.01(+0.21%)
Dec 30, 2014 5.738 5.774 5.738 5.774 14,905 -0.02(-0.35%)
Dec 29, 2014 5.717 5.803 5.611 5.795 118,437 +0.13(+2.38%)
Dec 26, 2014 5.537 5.746 5.537 5.660 15,397 +0.11(+1.91%)
Dec 24, 2014 5.399 5.554 5.554 5.554 14,692 +0.02(+0.37%)
Dec 23, 2014 5.333 5.758 5.310 5.534 246,591 +0.29(+5.61%)
Dec 22, 2014 5.186 5.355 5.146 5.239 97,679 +0.07(+1.26%)
Dec 19, 2014 5.288 5.435 5.133 5.174 194,154 -0.31(-5.59%)
Dec 18, 2014 5.517 5.599 5.382 5.480 520,064 +0.08(+1.44%)
Dec 17, 2014 5.431 5.431 5.252 5.403 578,464 -0.01(-0.15%)
Dec 16, 2014 5.268 5.411 5.219 5.411 159,073 +0.21(+4.00%)
Dec 15, 2014 5.415 5.525 5.141 5.203 158,535 -0.19(-3.48%)
Dec 12, 2014 5.591 5.591 5.386 5.391 50,546 -0.30(-5.31%)
Dec 11, 2014 5.431 5.819 5.382 5.693 457,960 +0.27(+4.89%)
Dec 10, 2014 5.807 6.089 5.386 5.427 638,090 -0.39(-6.74%)
Dec 09, 2014 5.023 6.036 4.958 5.819 306,239 +0.74(+14.46%)
Dec 08, 2014 5.231 5.260 4.945 5.084 111,727 -0.09(-1.66%)
Dec 05, 2014 5.317 5.317 5.150 5.170 71,328 -0.04(-0.86%)
Dec 04, 2014 5.129 5.301 4.941 5.215 249,590 +0.05(+0.95%)
Dec 03, 2014 5.052 5.403 5.031 5.166 277,665 +0.13(+2.68%)
Dec 02, 2014 4.958 5.525 4.958 5.031 375,345 +0.07(+1.48%)
Dec 01, 2014 6.097 6.207 4.945 4.958 276,551 -1.14(-18.69%)
Nov 28, 2014 6.567 6.571 5.995 6.097 140,870 -0.51(-7.73%)
Nov 26, 2014 6.644 6.608 6.608 6.608 18,365 -0.11(-1.64%)
Nov 25, 2014 6.575 6.795 6.530 6.718 143,950 +0.12(+1.86%)
Nov 24, 2014 6.689 6.714 6.595 6.595 63,723 -0.14(-2.12%)
Nov 21, 2014 6.719 6.817 6.681 6.738 122,698 +0.00(+0.00%)
Nov 20, 2014 6.661 6.763 6.661 6.738 47,492 +0.01(+0.18%)
Nov 19, 2014 6.718 6.779 6.620 6.726 894,584 +0.02(+0.30%)
Nov 18, 2014 6.755 6.812 6.698 6.706 102,251 -0.07(-1.08%)
Nov 17, 2014 6.706 6.869 6.665 6.779 56,609 +0.07(+1.03%)
Nov 14, 2014 6.791 6.832 6.673 6.710 71,218 -0.01(-0.12%)
Nov 13, 2014 6.750 6.840 6.599 6.718 316,458 -0.06(-0.90%)
Nov 12, 2014 6.804 6.840 6.742 6.779 94,050 -0.06(-0.90%)
Nov 11, 2014 6.812 6.942 6.799 6.840 119,749 +0.00(+0.00%)
Nov 10, 2014 6.840 6.902 6.742 6.840 265,358 +0.00(+0.06%)
Nov 07, 2014 6.738 6.840 6.726 6.836 140,120 +0.06(+0.84%)
Nov 06, 2014 6.812 6.840 6.657 6.779 109,871 -0.06(-0.90%)
Nov 05, 2014 6.779 6.840 6.697 6.840 172,272 +0.02(+0.30%)
Nov 04, 2014 6.787 6.922 6.710 6.820 166,510 -0.00(-0.00%)
Nov 03, 2014 6.726 6.922 6.628 6.820 82,999 +0.03(+0.48%)
Oct 31, 2014 6.665 6.820 6.636 6.787 90,166 +0.16(+2.34%)
Oct 30, 2014 6.706 6.738 6.624 6.632 100,299 -0.06(-0.92%)
Oct 29, 2014 6.926 6.926 6.644 6.693 108,635 -0.22(-3.13%)
Oct 28, 2014 6.877 7.016 6.877 6.910 198,912 -0.00(-0.06%)
Oct 27, 2014 6.938 7.008 6.942 6.914 145,987 -0.03(-0.41%)
Oct 24, 2014 6.975 7.032 6.791 6.942 322,962 -0.08(-1.11%)
Oct 23, 2014 7.036 7.093 6.910 7.020 429,033 -0.00(-0.06%)
Oct 22, 2014 6.865 7.138 6.779 7.024 336,292 +0.12(+1.71%)
Oct 21, 2014 6.701 6.926 6.697 6.906 423,254 +0.22(+3.24%)
Oct 20, 2014 6.697 6.697 6.661 6.689 80,727 -0.04(-0.55%)
Oct 17, 2014 6.910 6.910 6.640 6.726 203,275 -0.07(-1.02%)
Oct 16, 2014 6.616 6.889 6.616 6.795 300,360 +0.16(+2.40%)
Oct 15, 2014 6.616 6.775 6.616 6.636 319,492 +0.02(+0.31%)
Oct 14, 2014 6.779 6.783 6.616 6.616 1,661,326 -0.16(-2.29%)
Oct 13, 2014 6.734 6.934 6.734 6.771 1,286,270 -0.05(-0.72%)
Oct 10, 2014 6.534 6.983 6.493 6.820 857,594 +0.29(+4.37%)
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.