We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Click here

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,288.05
(
-0.27%
)
US Tech 100
14,344.00
(
0.16%
)
Dow Jones
33,507.50
(
-0.47%
)
Brent Oil
92.015
(
0.0%
)
Bitcoin
27,085.08
(
0.46%
)
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. USD Partners LP (USDP)

  7. USD Partners LP (USDP) Historical

USDP USD Partners LP

0.60
0.01 (1.69%)
Sep 29 2023 - Closed
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

Register

USDP Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2023 0.60 0.01 1.69% 0.60 0.6099 0.59 32,597
Sep 28 2023 0.59 0.03 5.36% 0.57 0.59 0.5601 33,940
Sep 27 2023 0.56 -0.0249 -4.26% 0.56 0.59 0.56 39,135
Sep 26 2023 0.5849 -0.0144 -2.4% 0.6195 0.6199 0.5651 29,172
Sep 25 2023 0.5993 0.0293 5.14% 0.62 0.62 0.589 42,917
Sep 22 2023 0.57 0.0022 0.39% 0.565 0.6002 0.565 68,339
Sep 21 2023 0.5678 -0.022 -3.73% 0.59 0.59 0.5676 37,102
Sep 20 2023 0.5898 -0.0104 -1.73% 0.614 0.614 0.5845 49,486
Sep 19 2023 0.6002 -0.0096 -1.57% 0.61 0.619 0.59 39,381
Sep 18 2023 0.6098 0.0098 1.63% 0.5986 0.6098 0.565 68,715
Sep 15 2023 0.60 0.0431 7.74% 0.58 0.61 0.553 75,063
Sep 14 2023 0.5569 0.0069 1.25% 0.56 0.57 0.5525 79,324
Sep 13 2023 0.55 -0.01 -1.79% 0.57 0.57 0.55 46,235
Sep 12 2023 0.56 0.0044 0.79% 0.55 0.5707 0.55 75,487
Sep 11 2023 0.5556 -0.004 -0.71% 0.58 0.58 0.55 61,611
Sep 08 2023 0.5596 0.0026 0.47% 0.5512 0.57 0.5506 84,045
Sep 07 2023 0.557 0.005 0.91% 0.57 0.57 0.55 48,364
Sep 06 2023 0.552 0.003 0.55% 0.5567 0.585899 0.54 52,795
Sep 05 2023 0.548999 -0.0413 -7.0% 0.5888 0.6092 0.54 111,862
Sep 04 2023 0.5903 0.00 +0.00% 0.58 0.62 0.58 0
Sep 01 2023 0.5903 -0.0001 -0.02% 0.58 0.62 0.58 126,966
Aug 31 2023 0.5904 -0.0257 -4.17% 0.5804 0.6331 0.5804 115,706
Aug 30 2023 0.6161 -0.03699 -5.66% 0.66 0.6879 0.61 123,522
Aug 29 2023 0.65309 0.00109 0.17% 0.68 0.6857 0.65 85,764
Aug 28 2023 0.652 -0.0059 -0.9% 0.675 0.675 0.6508 34,509
Aug 25 2023 0.6579 -0.0071 -1.07% 0.69 0.69 0.65 37,227
Aug 24 2023 0.665 0.0092 1.4% 0.66 0.67925 0.648 69,099
Aug 23 2023 0.6558 0.0114 1.77% 0.6548 0.6766 0.6502 28,201
Aug 22 2023 0.6444 -0.0057 -0.88% 0.65 0.65 0.6441 48,954
Aug 21 2023 0.6501 -0.0236 -3.5% 0.67 0.693 0.65 85,195
Aug 18 2023 0.6737 -0.0261 -3.73% 0.69 0.69 0.67 37,903
Aug 17 2023 0.6998 0.0297 4.43% 0.68 0.6999 0.6705 56,239
Aug 16 2023 0.6701 0.0101 1.53% 0.7118 0.743899 0.6601 78,829
Aug 15 2023 0.660001 -0.0607 -8.42% 0.71 0.75 0.66 91,218
Aug 14 2023 0.7207 -0.0094 -1.29% 0.74 0.7483 0.72 55,357
Aug 11 2023 0.7301 0.0101 1.4% 0.715 0.76 0.71 32,919
Aug 10 2023 0.72 -0.045 -5.88% 0.77 0.79 0.72 164,764
Aug 09 2023 0.765 -0.0176 -2.25% 0.77 0.789999 0.765 63,403
Aug 08 2023 0.7826 0.0005 0.06% 0.82 0.82 0.77 57,680
Aug 07 2023 0.7821 -0.0179 -2.24% 0.80 0.80 0.7805 123,575
Aug 04 2023 0.80 0.0099 1.25% 0.82 0.82 0.775 117,552
Aug 03 2023 0.790098 -0.0098 -1.23% 0.80 0.825 0.79 61,107
Aug 02 2023 0.7999 0.0099 1.25% 0.81 0.819 0.789753 85,804
Aug 01 2023 0.79 0.00 0.0% 0.79 0.818699 0.78 112,887
Jul 31 2023 0.79 0.0028 0.36% 0.80 0.82 0.786 91,453
Jul 28 2023 0.7872 0.012 1.55% 0.80 0.8138 0.785 59,953
Jul 27 2023 0.7752 -0.0385 -4.73% 0.82 0.82 0.775 93,769
Jul 26 2023 0.8137 0.0185 2.33% 0.82 0.82 0.795 48,137
Jul 25 2023 0.7952 0.0052 0.66% 0.8039 0.82 0.7865 145,051
Jul 24 2023 0.79 0.0045 0.57% 0.80 0.82 0.786 72,967
Jul 21 2023 0.7855 -0.0245 -3.02% 0.80 0.83 0.77 134,581
Jul 20 2023 0.81 -0.0399 -4.69% 0.89 0.89 0.81 211,338
Jul 19 2023 0.8499 -0.0257 -2.94% 0.81 0.8995 0.81 124,924
Jul 18 2023 0.8756 0.0206 2.41% 0.87 0.8916 0.861551 91,414
Jul 17 2023 0.855 -0.035 -3.93% 0.89 0.9295 0.85 108,295
Jul 14 2023 0.89 -0.0215 -2.36% 0.91 0.947999 0.8895 60,929
Jul 13 2023 0.9115 -0.0285 -3.03% 0.97 0.97 0.90 104,082
Jul 12 2023 0.94 -0.0266 -2.75% 0.98 0.9828 0.90 125,025
Jul 11 2023 0.9666 -0.0233 -2.35% 0.98 0.985 0.9399 64,066
Jul 10 2023 0.9899 0.00 0.0% 0.9899 0.9899 0.9899 0
Jul 07 2023 0.9899 0.0399 4.2% 0.97 0.9899 0.921 36,017
Jul 06 2023 0.95 0.02 2.15% 0.93 0.95 0.91 25,841
Jul 05 2023 0.93 -0.0445 -4.57% 0.97 0.97 0.922 38,190
Jul 04 2023 0.9745 0.00 +0.00% 0.99 0.99 0.9344 0
Jul 03 2023 0.9745 0.00 +0.00% 0.99 0.99 0.9344 0
Jul 03 2023 0.9745 -0.0155 -1.57% 0.99 0.99 0.9344 19,561
Your Recent History
NYSE
USDP
USD Partne..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com

V: D: 20231001 19:17:31