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 31, 2023 0.5804 0.6199 0.5804 0.5904 115,724 -0.03(-4.17%)
Aug 30, 2023 0.6600 0.6600 0.6100 0.6161 123,622 -0.04(-5.67%)
Aug 29, 2023 0.6800 0.6800 0.6500 0.6531 85,764 +0.00(+0.17%)
Aug 28, 2023 0.6750 0.6750 0.6508 0.6520 34,519 -0.01(-0.90%)
Aug 25, 2023 0.6900 0.6900 0.6500 0.6579 37,229 -0.01(-1.07%)
Aug 24, 2023 0.6600 0.6793 0.6480 0.6650 69,109 +0.01(+1.40%)
Aug 23, 2023 0.6548 0.6758 0.6502 0.6558 28,278 +0.01(+1.77%)
Aug 22, 2023 0.6500 0.6500 0.6441 0.6444 48,955 -0.01(-0.88%)
Aug 21, 2023 0.6700 0.6773 0.6500 0.6501 85,195 -0.02(-3.50%)
Aug 18, 2023 0.6900 0.6900 0.6700 0.6737 37,903 -0.03(-3.73%)
Aug 17, 2023 0.6800 0.6999 0.6705 0.6998 56,239 +0.03(+4.43%)
Aug 16, 2023 0.7118 0.7439 0.6601 0.6701 78,949 +0.01(+1.53%)
Aug 15, 2023 0.7100 0.7500 0.6600 0.6600 91,218 -0.06(-8.42%)
Aug 14, 2023 0.7400 0.7483 0.7200 0.7207 55,357 -0.01(-1.29%)
Aug 11, 2023 0.7150 0.7600 0.7100 0.7301 32,920 +0.01(+1.40%)
Aug 10, 2023 0.7700 0.7900 0.7200 0.7200 164,829 -0.05(-5.88%)
Aug 09, 2023 0.7700 0.7900 0.7650 0.7650 63,437 -0.02(-2.25%)
Aug 08, 2023 0.8200 0.7999 0.7700 0.7826 57,705 +0.00(+0.06%)
Aug 07, 2023 0.8000 0.8000 0.7805 0.7821 123,575 -0.02(-2.24%)
Aug 04, 2023 0.8200 0.8200 0.7750 0.8000 117,552 +0.01(+1.25%)
Aug 03, 2023 0.8000 0.8250 0.7900 0.7901 61,107 -0.01(-1.23%)
Aug 02, 2023 0.8100 0.8190 0.7898 0.7999 85,804 +0.01(+1.25%)
Aug 01, 2023 0.7900 0.8187 0.7800 0.7900 112,887 +0.00(+0.00%)
Jul 31, 2023 0.8000 0.8200 0.7860 0.7900 91,534 +0.00(+0.36%)
Jul 28, 2023 0.8000 0.8138 0.7850 0.7872 60,043 +0.01(+1.55%)
Jul 27, 2023 0.8200 0.8200 0.7750 0.7752 94,067 -0.04(-4.73%)
Jul 26, 2023 0.8200 0.8200 0.7950 0.8137 48,137 +0.02(+2.33%)
Jul 25, 2023 0.8039 0.8200 0.7865 0.7952 145,442 +0.01(+0.66%)
Jul 24, 2023 0.8000 0.8200 0.7860 0.7900 73,002 +0.00(+0.57%)
Jul 21, 2023 0.8000 0.8300 0.7700 0.7855 134,916 -0.02(-3.02%)
Jul 20, 2023 0.8900 0.8900 0.8100 0.8100 211,338 -0.04(-4.69%)
Jul 19, 2023 0.8100 0.8995 0.8100 0.8499 124,924 -0.03(-2.94%)
Jul 18, 2023 0.8700 0.8916 0.8616 0.8756 91,425 +0.02(+2.41%)
Jul 17, 2023 0.8900 0.9295 0.8500 0.8550 108,295 -0.04(-3.93%)
Jul 14, 2023 0.9100 0.9480 0.8895 0.8900 60,939 -0.02(-2.36%)
Jul 13, 2023 0.9700 0.9700 0.9000 0.9115 104,127 -0.03(-3.03%)
Jul 12, 2023 0.9800 0.9828 0.9000 0.9400 125,028 -0.03(-2.75%)
Jul 11, 2023 0.9800 0.9800 0.9399 0.9666 64,066 -0.00(-0.35%)
Jul 10, 2023 0.9700 0.9905 0.9326 0.9700 19,370 -0.02(-2.01%)
Jul 07, 2023 0.9700 0.9899 0.9210 0.9899 36,029 +0.04(+4.20%)
Jul 06, 2023 0.9300 0.9500 0.9100 0.9500 25,841 +0.02(+2.15%)
Jul 05, 2023 0.9700 0.9700 0.9220 0.9300 38,190 -0.04(-4.57%)
Jul 03, 2023 0.9900 0.9900 0.9344 0.9745 19,561 -0.02(-1.57%)
Jun 30, 2023 0.9700 0.9900 0.9200 0.9900 87,754 +0.01(+1.05%)
Jun 29, 2023 0.9600 0.9863 0.9000 0.9797 65,118 +0.05(+5.22%)
Jun 28, 2023 0.9600 0.9765 0.9100 0.9311 32,604 +0.00(+0.12%)
Jun 27, 2023 0.9200 0.9300 0.9000 0.9300 28,589 +0.04(+4.41%)
Jun 26, 2023 1.000 1.030 0.8400 0.8907 179,061 -0.12(-11.81%)
Jun 23, 2023 1.040 1.040 0.9989 1.010 67,494 -0.02(-1.94%)
Jun 22, 2023 1.080 1.080 1.030 1.030 24,403 -0.01(-0.96%)
Jun 21, 2023 1.000 1.065 1.000 1.040 51,352 +0.05(+4.56%)
Jun 20, 2023 1.090 1.090 0.9900 0.9946 64,079 -0.01(-0.54%)
Jun 16, 2023 0.9900 1.040 0.9900 1.000 406,174 -0.02(-1.96%)
Jun 15, 2023 1.150 1.150 0.9900 1.020 243,612 -0.13(-11.30%)
Jun 14, 2023 1.160 1.190 1.080 1.150 134,900 +0.02(+1.77%)
Jun 13, 2023 1.120 1.165 1.080 1.130 136,584 +0.01(+0.89%)
Jun 12, 2023 1.190 1.190 1.080 1.120 136,475 -0.03(-2.61%)
Jun 09, 2023 1.300 1.300 1.130 1.150 49,145 -0.02(-1.71%)
Jun 08, 2023 1.270 1.320 1.120 1.170 94,981 -0.01(-0.85%)
Jun 07, 2023 1.050 1.220 1.050 1.180 133,777 +0.14(+13.46%)
Jun 06, 2023 1.010 1.040 1.010 1.040 94,683 +0.06(+6.11%)
Jun 05, 2023 0.9700 1.040 0.9500 0.9801 75,079 +0.06(+6.26%)
Jun 02, 2023 0.9000 0.9368 0.8611 0.9224 122,887 +0.11(+13.15%)
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.