FXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	43.36	43.82	43.33	43.71	43.71	0.76%	371,823
Sep 8, 2025	43.93	43.93	43.19	43.38	43.38	-1.16%	162,621
Sep 5, 2025	44.03	44.13	43.56	43.89	43.89	-0.02%	156,945
Sep 4, 2025	44.17	44.30	43.58	43.90	43.90	-0.05%	295,390
Sep 3, 2025	43.96	44.05	43.70	43.92	43.92	-0.14%	162,320
Sep 2, 2025	44.00	44.15	43.79	43.98	43.98	-0.63%	347,354
Aug 29, 2025	44.26	44.45	44.20	44.26	44.26	0.05%	184,709
Aug 28, 2025	44.55	44.57	44.20	44.24	44.24	-0.76%	485,894
Aug 27, 2025	44.38	44.68	44.38	44.58	44.58	0.38%	169,578
Aug 26, 2025	44.40	44.54	44.21	44.41	44.41	0.07%	309,869
Aug 25, 2025	44.74	44.77	44.34	44.38	44.38	-1.09%	270,202
Aug 22, 2025	44.73	44.95	44.62	44.87	44.87	0.99%	729,667
Aug 21, 2025	44.79	44.94	44.29	44.43	44.43	-0.87%	278,528
Aug 20, 2025	44.93	45.23	44.72	44.82	44.82	0.04%	485,499
Aug 19, 2025	44.34	44.80	44.31	44.80	44.80	1.24%	344,986
Aug 18, 2025	44.59	44.63	44.22	44.25	44.25	-0.58%	267,743
Aug 15, 2025	44.81	44.85	44.39	44.51	44.51	-0.74%	225,082
Aug 14, 2025	45.04	45.07	44.81	44.84	44.84	-0.66%	239,836
Aug 13, 2025	44.96	45.15	44.76	45.14	45.14	0.53%	205,074
Aug 12, 2025	44.75	44.91	44.44	44.90	44.90	0.56%	184,283
Aug 11, 2025	44.81	44.93	44.46	44.65	44.65	-0.27%	294,861
Aug 8, 2025	45.02	45.10	44.62	44.77	44.77	-0.44%	270,309
Aug 7, 2025	44.57	45.10	44.54	44.97	44.97	0.74%	215,136
Aug 6, 2025	45.10	45.10	44.60	44.64	44.64	-0.89%	214,857
Aug 5, 2025	45.51	45.63	44.95	45.04	45.04	-1.01%	320,066
Aug 4, 2025	44.88	45.61	44.88	45.50	45.50	1.81%	501,119
Aug 1, 2025	44.53	44.86	44.17	44.69	44.69	0.49%	502,605
Jul 31, 2025	44.00	44.48	44.00	44.47	44.47	0.84%	264,481
Jul 30, 2025	44.07	44.49	43.92	44.10	44.10	0.27%	188,626
Jul 29, 2025	43.66	43.99	43.57	43.98	43.98	1.06%	130,715
Jul 28, 2025	44.02	44.02	43.43	43.52	43.52	-1.11%	132,383
Jul 25, 2025	44.02	44.07	43.85	44.01	44.01	0.18%	257,305
Jul 24, 2025	44.11	44.18	43.89	43.93	43.93	-0.30%	139,947
Jul 23, 2025	44.47	44.48	43.86	44.06	44.06	-0.14%	269,148
Jul 22, 2025	43.70	44.16	43.70	44.12	44.12	1.29%	156,681
Jul 21, 2025	43.50	43.82	43.38	43.56	43.56	0.44%	157,448
Jul 18, 2025	42.91	43.48	42.91	43.37	43.37	1.45%	210,802
Jul 17, 2025	42.52	42.86	42.47	42.75	42.75	0.47%	154,658
Jul 16, 2025	42.49	42.61	42.20	42.55	42.55	0.28%	196,313
Jul 15, 2025	42.73	42.73	42.26	42.43	42.43	-0.77%	1,008,920
Jul 14, 2025	42.58	43.01	42.45	42.76	42.76	0.26%	175,020
Jul 11, 2025	42.53	42.83	42.33	42.65	42.65	-0.19%	200,431
Jul 10, 2025	42.36	42.87	42.32	42.73	42.73	0.52%	352,726
Jul 9, 2025	42.30	42.59	42.06	42.51	42.51	1.29%	551,706
Jul 8, 2025	42.11	42.12	41.65	41.97	41.97	-0.94%	162,198
Jul 7, 2025	42.44	42.53	42.18	42.37	42.37	-0.19%	202,063
Jul 3, 2025	42.20	42.53	42.12	42.45	42.45	0.74%	141,050
Jul 2, 2025	42.29	42.43	41.90	42.14	42.14	-0.50%	597,452
Jul 1, 2025	42.40	42.54	41.97	42.35	42.35	-0.07%	339,543
Jun 30, 2025	42.16	42.44	41.98	42.38	42.38	0.45%	387,915