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 (%)
Aug 30, 2019 7.301 7.342 7.211 7.321 24,444 +0.05(+0.67%)
Aug 29, 2019 7.335 7.404 7.266 7.273 57,636 -0.05(-0.66%)
Aug 28, 2019 7.335 7.370 7.288 7.321 38,314 -0.01(-0.09%)
Aug 27, 2019 7.377 7.448 7.287 7.328 38,380 -0.06(-0.84%)
Aug 26, 2019 7.508 7.508 7.314 7.391 36,593 -0.06(-0.74%)
Aug 23, 2019 7.550 7.639 7.425 7.446 45,418 -0.08(-1.10%)
Aug 22, 2019 7.425 7.529 7.342 7.529 41,602 +0.13(+1.78%)
Aug 21, 2019 7.501 7.605 7.382 7.397 79,612 -0.11(-1.47%)
Aug 20, 2019 7.453 7.563 7.445 7.508 30,491 +0.07(+0.93%)
Aug 19, 2019 7.411 7.522 7.335 7.439 76,340 +0.05(+0.65%)
Aug 16, 2019 7.308 7.439 7.294 7.391 36,450 +0.06(+0.75%)
Aug 15, 2019 7.584 7.584 7.301 7.335 54,361 -0.22(-2.93%)
Aug 14, 2019 7.674 7.674 7.487 7.556 133,928 -0.15(-1.97%)
Aug 13, 2019 7.543 7.715 7.487 7.709 67,651 +0.18(+2.39%)
Aug 12, 2019 7.473 7.577 7.287 7.529 58,796 +0.10(+1.30%)
Aug 09, 2019 7.342 7.526 7.328 7.432 64,945 +0.10(+1.32%)
Aug 08, 2019 7.328 7.363 7.228 7.335 40,539 +0.04(+0.57%)
Aug 07, 2019 7.342 7.352 6.941 7.294 172,146 -0.17(-2.22%)
Aug 06, 2019 7.190 7.460 7.079 7.460 94,023 +0.09(+1.22%)
Aug 05, 2019 7.529 7.529 7.142 7.370 141,511 -0.16(-2.07%)
Aug 02, 2019 7.967 7.967 7.502 7.525 180,889 -0.43(-5.38%)
Aug 01, 2019 7.994 7.994 7.866 7.953 61,775 -0.02(-0.25%)
Jul 31, 2019 7.953 7.987 7.925 7.973 132,421 +0.05(+0.68%)
Jul 30, 2019 7.920 7.953 7.880 7.920 54,371 -0.01(-0.08%)
Jul 29, 2019 7.933 7.947 7.860 7.927 134,533 +0.07(+0.85%)
Jul 26, 2019 7.826 7.907 7.793 7.860 83,119 +0.03(+0.43%)
Jul 25, 2019 7.860 7.860 7.773 7.826 73,137 +0.05(+0.69%)
Jul 24, 2019 7.793 7.842 7.766 7.773 23,061 -0.03(-0.43%)
Jul 23, 2019 7.840 7.860 7.806 7.806 40,128 -0.03(-0.43%)
Jul 22, 2019 7.907 7.907 7.833 7.840 42,580 -0.02(-0.26%)
Jul 19, 2019 7.853 7.927 7.817 7.860 29,450 +0.00(+0.00%)
Jul 18, 2019 7.947 7.947 7.826 7.860 57,004 -0.09(-1.09%)
Jul 17, 2019 7.860 7.973 7.854 7.947 74,282 +0.09(+1.11%)
Jul 16, 2019 7.826 7.860 7.719 7.860 27,879 +0.03(+0.34%)
Jul 15, 2019 7.833 7.885 7.726 7.833 30,079 +0.02(+0.26%)
Jul 12, 2019 7.813 7.840 7.746 7.813 25,713 -0.01(-0.17%)
Jul 11, 2019 7.913 7.953 7.813 7.826 38,255 -0.08(-1.02%)
Jul 10, 2019 7.940 7.946 7.840 7.907 55,029 -0.03(-0.34%)
Jul 09, 2019 7.920 7.940 7.771 7.933 49,750 +0.01(+0.08%)
Jul 08, 2019 7.860 7.927 7.806 7.927 93,199 +0.07(+0.85%)
Jul 05, 2019 7.806 7.880 7.780 7.860 31,543 -0.01(-0.09%)
Jul 03, 2019 7.826 7.880 7.826 7.866 87,305 +0.03(+0.43%)
Jul 02, 2019 7.800 7.860 7.753 7.833 214,027 +0.05(+0.69%)
Jul 01, 2019 7.565 7.820 7.565 7.780 152,534 +0.23(+3.01%)
Jun 28, 2019 7.525 7.565 7.492 7.552 77,139 +0.07(+0.98%)
Jun 27, 2019 7.465 7.567 7.452 7.479 84,733 -0.01(-0.09%)
Jun 26, 2019 7.358 7.485 7.331 7.485 110,013 +0.15(+2.10%)
Jun 25, 2019 7.338 7.425 7.331 7.331 25,695 -0.03(-0.45%)
Jun 24, 2019 7.345 7.392 7.331 7.365 24,620 +0.03(+0.46%)
Jun 21, 2019 7.291 7.462 7.264 7.331 58,751 +0.02(+0.27%)
Jun 20, 2019 7.358 7.358 7.236 7.311 52,883 -0.00(-0.05%)
Jun 19, 2019 7.220 7.405 7.191 7.315 23,992 +0.11(+1.53%)
Jun 18, 2019 7.198 7.318 7.184 7.204 77,266 +0.02(+0.28%)
Jun 17, 2019 7.224 7.231 7.157 7.184 30,915 +0.02(+0.28%)
Jun 14, 2019 7.224 7.239 7.157 7.164 31,543 -0.07(-1.02%)
Jun 13, 2019 7.264 7.318 7.221 7.238 29,739 -0.02(-0.28%)
Jun 12, 2019 7.358 7.365 7.251 7.258 42,885 -0.09(-1.27%)
Jun 11, 2019 7.278 7.358 7.204 7.351 20,066 +0.07(+0.92%)
Jun 10, 2019 7.318 7.318 7.238 7.285 8,310 -0.03(-0.46%)
Jun 07, 2019 7.278 7.318 7.218 7.318 53,369 +0.19(+2.72%)
Jun 06, 2019 7.198 7.198 7.117 7.124 15,007 -0.03(-0.37%)
Jun 05, 2019 7.124 7.171 7.111 7.151 17,475 +0.03(+0.38%)
Jun 04, 2019 7.177 7.291 7.117 7.124 60,204 +0.03(+0.47%)
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.