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

USD Partners LP (NY: USDP )

N/A 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 (%)
May 31, 2022 5.698 5.805 5.698 5.698 57,262 -0.03(-0.49%)
May 27, 2022 5.827 5.827 5.688 5.725 83,206 -0.04(-0.64%)
May 26, 2022 5.772 5.781 5.661 5.763 48,100 +0.08(+1.47%)
May 25, 2022 5.753 5.818 5.661 5.679 39,202 -0.05(-0.81%)
May 24, 2022 5.735 5.818 5.661 5.725 23,251 +0.06(+0.98%)
May 23, 2022 5.614 5.827 5.605 5.670 59,199 +0.04(+0.66%)
May 20, 2022 5.651 5.679 5.565 5.633 51,359 -0.02(-0.33%)
May 19, 2022 5.642 5.679 5.545 5.651 41,260 +0.01(+0.16%)
May 18, 2022 5.846 5.874 5.614 5.642 55,134 -0.17(-2.87%)
May 17, 2022 5.800 5.911 5.800 5.809 63,296 +0.02(+0.32%)
May 16, 2022 5.577 5.790 5.577 5.790 83,141 +0.17(+2.97%)
May 13, 2022 5.568 5.753 5.549 5.624 127,327 +0.09(+1.67%)
May 12, 2022 5.485 5.538 5.392 5.531 90,681 +0.06(+1.02%)
May 11, 2022 5.503 5.651 5.415 5.475 49,946 +0.06(+1.03%)
May 10, 2022 5.410 5.614 5.397 5.420 77,598 +0.05(+0.86%)
May 09, 2022 5.661 5.698 5.327 5.373 130,221 -0.28(-4.92%)
May 06, 2022 5.957 6.022 5.644 5.651 62,509 -0.31(-5.13%)
May 05, 2022 5.883 6.161 5.438 5.957 209,778 -0.21(-3.45%)
May 04, 2022 6.133 6.392 6.115 6.170 139,414 +0.05(+0.76%)
May 03, 2022 5.985 6.289 5.985 6.124 60,747 -0.05(-0.84%)
May 02, 2022 5.912 6.212 5.903 6.176 140,708 +0.24(+3.98%)
Apr 29, 2022 6.176 6.176 5.876 5.939 144,374 -0.13(-2.10%)
Apr 28, 2022 5.821 6.185 5.721 6.067 207,290 +0.31(+5.37%)
Apr 27, 2022 5.494 5.776 5.437 5.757 146,925 +0.25(+4.63%)
Apr 26, 2022 5.484 5.503 5.404 5.503 72,239 +0.07(+1.34%)
Apr 25, 2022 5.457 5.484 5.275 5.430 90,398 -0.05(-1.00%)
Apr 22, 2022 5.557 5.639 5.439 5.484 70,259 -0.04(-0.66%)
Apr 21, 2022 5.685 5.733 5.503 5.521 106,801 -0.13(-2.25%)
Apr 20, 2022 5.648 5.730 5.594 5.648 93,243 +0.00(+0.00%)
Apr 19, 2022 5.612 5.699 5.603 5.648 46,336 +0.02(+0.32%)
Apr 18, 2022 5.621 5.685 5.466 5.630 107,055 -0.01(-0.16%)
Apr 14, 2022 5.530 5.666 5.530 5.639 57,904 +0.05(+0.81%)
Apr 13, 2022 5.548 5.675 5.548 5.594 65,883 +0.01(+0.16%)
Apr 12, 2022 5.521 5.621 5.521 5.585 68,042 +0.06(+1.15%)
Apr 11, 2022 5.548 5.615 5.439 5.521 56,053 -0.05(-0.98%)
Apr 08, 2022 5.548 5.629 5.539 5.575 38,366 +0.05(+0.99%)
Apr 07, 2022 5.630 5.630 5.512 5.521 64,375 -0.06(-1.14%)
Apr 06, 2022 5.721 5.721 5.523 5.585 91,792 -0.12(-2.07%)
Apr 05, 2022 5.894 5.912 5.685 5.703 87,924 -0.17(-2.94%)
Apr 04, 2022 5.730 5.885 5.657 5.876 68,808 +0.25(+4.53%)
Apr 01, 2022 5.484 5.654 5.467 5.621 96,654 +0.15(+2.66%)
Mar 31, 2022 5.475 5.575 5.457 5.475 104,548 +0.02(+0.33%)
Mar 30, 2022 5.384 5.475 5.330 5.457 99,355 +0.05(+1.01%)
Mar 29, 2022 5.230 5.403 5.193 5.403 92,090 +0.17(+3.30%)
Mar 28, 2022 5.148 5.284 5.121 5.230 278,995 +0.09(+1.77%)
Mar 25, 2022 5.093 5.175 5.093 5.139 49,258 +0.05(+1.07%)
Mar 24, 2022 5.066 5.152 5.066 5.084 54,076 -0.01(-0.18%)
Mar 23, 2022 5.184 5.184 5.051 5.093 63,878 -0.01(-0.18%)
Mar 22, 2022 5.102 5.184 5.021 5.102 96,422 +0.05(+1.08%)
Mar 21, 2022 5.066 5.141 5.002 5.048 93,755 +0.05(+1.09%)
Mar 18, 2022 5.057 5.057 4.939 4.993 89,010 -0.02(-0.36%)
Mar 17, 2022 5.039 5.093 4.916 5.011 37,918 +0.16(+3.38%)
Mar 16, 2022 4.993 5.075 4.702 4.848 89,942 -0.10(-2.02%)
Mar 15, 2022 5.048 5.066 4.875 4.948 97,485 -0.13(-2.51%)
Mar 14, 2022 5.148 5.226 5.021 5.075 39,192 -0.07(-1.41%)
Mar 11, 2022 5.184 5.257 5.139 5.148 54,404 -0.11(-2.08%)
Mar 10, 2022 5.121 5.284 5.257 107,234 +0.05(+1.05%)
Mar 09, 2022 5.284 5.321 5.184 5.202 59,268 -0.09(-1.72%)
Mar 08, 2022 5.266 5.453 5.266 5.293 167,866 +0.10(+1.93%)
Mar 07, 2022 5.239 5.457 5.166 5.193 235,816 +0.02(+0.35%)
Mar 04, 2022 5.139 5.248 5.057 5.175 41,412 +0.02(+0.35%)
Mar 03, 2022 5.439 5.439 5.002 5.157 171,285 -0.24(-4.38%)
Mar 02, 2022 5.284 5.421 5.284 5.394 41,702 +0.15(+2.77%)
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.