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 (%)
Sep 30, 2022 3.758 3.843 3.753 3.805 29,762 +0.07(+1.77%)
Sep 29, 2022 3.786 3.832 3.739 3.739 45,994 -0.11(-2.95%)
Sep 28, 2022 3.862 3.909 3.795 3.852 84,126 +0.06(+1.50%)
Sep 27, 2022 3.871 3.923 3.795 3.795 18,949 -0.08(-1.96%)
Sep 26, 2022 3.824 3.985 3.824 3.871 44,897 -0.08(-1.92%)
Sep 23, 2022 4.231 4.259 3.918 3.947 133,598 -0.28(-6.71%)
Sep 22, 2022 4.259 4.273 4.212 4.231 73,939 -0.06(-1.32%)
Sep 21, 2022 4.373 4.373 4.259 4.288 20,357 +0.00(+0.00%)
Sep 20, 2022 4.344 4.344 4.259 4.288 47,667 +0.02(+0.44%)
Sep 19, 2022 4.392 4.467 4.183 4.269 114,490 -0.18(-4.04%)
Sep 16, 2022 4.448 4.534 4.401 4.448 51,217 +0.00(+0.00%)
Sep 15, 2022 4.619 4.619 4.448 4.448 35,512 -0.09(-2.08%)
Sep 14, 2022 4.505 4.628 4.496 4.543 35,031 +0.03(+0.63%)
Sep 13, 2022 4.448 4.585 4.448 4.515 18,079 -0.05(-1.04%)
Sep 12, 2022 4.496 4.648 4.458 4.562 72,945 +0.06(+1.26%)
Sep 09, 2022 4.534 4.619 4.505 4.505 38,374 -0.01(-0.21%)
Sep 08, 2022 4.543 4.572 4.448 4.515 18,200 +0.02(+0.42%)
Sep 07, 2022 4.496 4.572 4.458 4.496 31,275 +0.02(+0.42%)
Sep 06, 2022 4.590 4.685 4.477 4.477 62,005 -0.11(-2.47%)
Sep 02, 2022 4.553 4.619 4.515 4.590 47,481 +0.05(+1.04%)
Sep 01, 2022 4.572 4.572 4.439 4.543 123,680 -0.03(-0.62%)
Aug 31, 2022 4.572 4.638 4.515 4.572 68,332 +0.00(+0.00%)
Aug 30, 2022 4.647 4.732 4.562 4.572 159,056 -0.05(-1.02%)
Aug 29, 2022 4.742 4.809 4.609 4.619 185,175 -0.15(-3.12%)
Aug 26, 2022 4.837 4.837 4.761 4.768 48,173 -0.01(-0.25%)
Aug 25, 2022 4.818 4.854 4.761 4.780 33,608 -0.03(-0.59%)
Aug 24, 2022 4.742 4.884 4.742 4.808 110,897 -0.05(-0.97%)
Aug 23, 2022 4.818 4.922 4.770 4.855 61,704 +0.11(+2.40%)
Aug 22, 2022 4.827 4.884 4.742 4.742 65,508 -0.09(-1.76%)
Aug 19, 2022 4.780 4.931 4.780 4.827 45,371 -0.02(-0.39%)
Aug 18, 2022 4.960 5.035 4.780 4.846 63,353 +0.05(+0.99%)
Aug 17, 2022 4.855 4.935 4.799 4.799 85,488 -0.15(-3.06%)
Aug 16, 2022 5.026 5.035 4.882 4.950 46,153 -0.02(-0.38%)
Aug 15, 2022 5.064 5.111 4.742 4.969 85,740 -0.06(-1.13%)
Aug 12, 2022 5.064 5.357 4.969 5.026 113,711 +0.03(+0.57%)
Aug 11, 2022 4.997 5.134 4.950 4.997 24,280 +0.00(+0.00%)
Aug 10, 2022 4.978 5.035 4.827 4.997 39,433 +0.14(+2.92%)
Aug 09, 2022 4.808 4.941 4.808 4.855 28,059 -0.02(-0.39%)
Aug 08, 2022 4.732 5.126 4.713 4.874 114,746 +0.05(+0.98%)
Aug 05, 2022 4.780 4.969 4.780 4.827 40,497 +0.06(+1.19%)
Aug 04, 2022 5.111 5.225 4.609 4.770 275,212 -0.45(-8.70%)
Aug 03, 2022 5.272 5.396 5.111 5.225 30,215 -0.02(-0.36%)
Aug 02, 2022 5.499 5.499 5.200 5.244 54,280 -0.24(-4.43%)
Aug 01, 2022 5.533 5.570 5.338 5.486 110,464 +0.00(+0.00%)
Jul 29, 2022 5.338 5.551 5.273 5.486 73,237 +0.19(+3.50%)
Jul 28, 2022 5.245 5.301 5.115 5.301 37,192 +0.20(+4.00%)
Jul 27, 2022 4.977 5.255 4.977 5.097 66,195 +0.11(+2.23%)
Jul 26, 2022 5.032 5.088 4.958 4.986 26,802 -0.06(-1.28%)
Jul 25, 2022 5.023 5.097 5.021 5.051 39,745 +0.06(+1.30%)
Jul 22, 2022 4.958 5.073 4.902 4.986 58,889 +0.07(+1.51%)
Jul 21, 2022 4.921 4.921 4.791 4.912 44,003 -0.06(-1.12%)
Jul 20, 2022 4.838 5.004 4.787 4.967 27,785 +0.19(+4.08%)
Jul 19, 2022 4.782 4.865 4.773 4.773 23,063 -0.09(-1.90%)
Jul 18, 2022 4.819 4.986 4.791 4.865 20,482 +0.10(+2.14%)
Jul 15, 2022 4.838 4.884 4.745 4.763 33,243 +0.05(+0.98%)
Jul 14, 2022 4.726 4.782 4.643 4.717 61,302 -0.01(-0.20%)
Jul 13, 2022 4.828 4.943 4.726 4.726 11,324 -0.14(-2.86%)
Jul 12, 2022 4.726 4.977 4.696 4.865 86,471 +0.14(+2.94%)
Jul 11, 2022 4.828 4.871 4.726 4.726 26,380 -0.18(-3.59%)
Jul 08, 2022 4.856 5.004 4.745 4.902 30,088 +0.08(+1.73%)
Jul 07, 2022 4.800 4.865 4.773 4.819 48,787 +0.06(+1.36%)
Jul 06, 2022 4.902 4.902 4.652 4.754 48,608 -0.15(-3.02%)
Jul 05, 2022 4.893 4.921 4.773 4.902 66,079 +0.13(+2.72%)
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.