FXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	39.55	39.61	39.38	39.60	39.60	0.25%	34,059
Nov 19, 2024	39.12	39.52	38.99	39.50	39.50	0.51%	40,232
Nov 18, 2024	38.97	39.45	38.97	39.30	39.30	0.82%	31,290
Nov 15, 2024	38.64	38.99	38.53	38.98	38.98	1.35%	148,012
Nov 14, 2024	38.81	38.81	38.42	38.46	38.46	-0.72%	14,080
Nov 13, 2024	39.00	39.05	38.63	38.74	38.74	-0.28%	25,664
Nov 12, 2024	39.10	39.18	38.68	38.85	38.85	-0.84%	92,083
Nov 11, 2024	38.94	39.28	38.94	39.18	39.18	0.88%	97,979
Nov 8, 2024	38.39	38.89	38.39	38.84	38.84	1.62%	30,282
Nov 7, 2024	38.39	38.50	38.06	38.22	38.22	0.24%	70,629
Nov 6, 2024	37.81	38.23	37.81	38.13	38.13	0.37%	169,064
Nov 5, 2024	37.34	37.99	37.34	37.99	37.99	1.80%	24,442
Nov 4, 2024	37.31	37.45	37.14	37.32	37.32	-0.56%	25,558
Nov 1, 2024	38.38	38.39	37.49	37.53	37.53	-2.10%	36,795
Oct 31, 2024	38.01	38.53	38.01	38.34	38.34	1.09%	44,266
Oct 30, 2024	38.00	38.12	37.87	37.92	37.92	-0.18%	37,220
Oct 29, 2024	38.40	38.40	37.97	37.99	37.99	-1.50%	42,884
Oct 28, 2024	38.46	38.66	38.46	38.57	38.57	0.63%	186,174
Oct 25, 2024	38.98	38.98	38.32	38.33	38.33	-1.31%	45,581
Oct 24, 2024	39.03	39.04	38.72	38.84	38.84	-0.23%	22,394
Oct 23, 2024	38.58	38.95	38.58	38.93	38.93	0.73%	18,606
Oct 22, 2024	38.65	38.71	38.37	38.65	38.65	-0.39%	25,615
Oct 21, 2024	38.99	38.99	38.65	38.80	38.80	-0.39%	171,732
Oct 18, 2024	38.67	38.97	38.66	38.95	38.95	0.67%	27,488
Oct 17, 2024	39.20	39.27	38.69	38.69	38.69	-1.12%	48,363
Oct 16, 2024	38.66	39.15	38.64	39.13	39.13	1.66%	73,288
Oct 15, 2024	38.51	38.72	38.42	38.49	38.49	0.44%	33,859
Oct 14, 2024	37.93	38.33	37.93	38.32	38.32	1.13%	128,832
Oct 11, 2024	37.41	37.89	37.41	37.89	37.89	0.99%	31,106
Oct 10, 2024	37.70	37.85	37.52	37.52	37.52	-0.48%	36,431
Oct 9, 2024	37.93	37.98	37.52	37.70	37.70	-0.84%	67,854
Oct 8, 2024	38.15	38.23	38.01	38.02	38.02	-0.18%	68,573
Oct 7, 2024	38.65	38.65	37.94	38.09	38.09	-1.60%	40,785
Oct 4, 2024	38.55	38.74	38.41	38.71	38.71	0.05%	98,013
Oct 3, 2024	38.77	38.86	38.61	38.69	38.69	0.05%	52,654
Oct 2, 2024	38.49	38.81	38.46	38.67	38.67	-0.13%	43,683
Oct 1, 2024	38.43	38.74	38.25	38.72	38.72	0.62%	82,859
Sep 30, 2024	38.39	38.51	38.09	38.48	38.48	0.44%	60,816
Sep 27, 2024	38.06	38.39	38.06	38.31	38.31	0.92%	167,010
Sep 26, 2024	38.13	38.21	37.83	37.96	37.96	-1.09%	71,495
Sep 25, 2024	38.30	38.49	38.15	38.38	38.12	0.63%	158,860
Sep 24, 2024	38.25	38.55	38.11	38.14	37.88	-0.47%	63,535
Sep 23, 2024	38.18	38.37	38.09	38.32	38.06	0.79%	49,895
Sep 20, 2024	37.42	38.02	37.42	38.02	37.77	2.40%	37,140
Sep 19, 2024	37.31	37.31	36.91	37.13	36.88	-0.31%	40,636
Sep 18, 2024	37.47	37.48	37.20	37.25	37.00	-0.54%	98,939
Sep 17, 2024	37.60	37.70	37.37	37.45	37.20	-0.21%	29,160
Sep 16, 2024	37.31	37.60	37.27	37.53	37.28	0.94%	23,249
Sep 13, 2024	36.79	37.18	36.69	37.18	36.93	1.52%	22,338
Sep 12, 2024	36.61	36.68	36.49	36.63	36.38	0.12%	30,494
Sep 11, 2024	36.39	36.58	36.07	36.58	36.33	0.41%	62,519
Sep 10, 2024	36.27	36.58	36.24	36.43	36.19	0.47%	48,620
Sep 9, 2024	36.06	36.26	35.90	36.26	36.02	0.87%	142,307
Sep 6, 2024	36.35	36.37	35.94	35.95	35.71	-1.05%	15,258
Sep 5, 2024	36.62	36.62	36.26	36.33	36.09	-0.29%	46,572
Sep 4, 2024	36.39	36.65	36.35	36.44	36.19	0.77%	64,624
Sep 3, 2024	36.29	36.34	36.13	36.16	35.92	-0.58%	21,811
Aug 30, 2024	36.19	36.39	36.04	36.37	36.13	0.69%	11,793
Aug 29, 2024	36.05	36.14	35.84	36.12	35.88	0.53%	30,166
Aug 28, 2024	35.96	36.18	35.91	35.93	35.69	-0.11%	49,949
Aug 27, 2024	36.11	36.18	35.93	35.97	35.73	-0.58%	184,938
Aug 26, 2024	36.13	36.34	36.13	36.18	35.94	0.50%	210,772
Aug 23, 2024	35.98	36.10	35.86	36.00	35.76	0.47%	30,907
Aug 22, 2024	35.88	35.92	35.75	35.83	35.59	-0.11%	25,301
Aug 21, 2024	35.72	35.96	35.72	35.87	35.63	0.57%	41,290
Aug 20, 2024	35.75	35.85	35.61	35.67	35.43	-0.23%	26,859
Aug 19, 2024	35.63	35.80	35.60	35.75	35.51	0.47%	41,862
Aug 16, 2024	35.51	35.66	35.43	35.58	35.34	0.14%	21,863
Aug 15, 2024	35.40	35.62	35.21	35.53	35.29	0.08%	48,484
Aug 14, 2024	35.36	35.61	35.22	35.50	35.26	0.27%	43,522
Aug 13, 2024	35.27	35.42	35.19	35.40	35.17	0.69%	35,807
Aug 12, 2024	35.22	35.22	34.95	35.16	34.92	-0.14%	43,051
Aug 9, 2024	35.17	35.22	34.63	35.21	34.97	0.23%	123,046
Aug 8, 2024	34.91	35.25	34.81	35.13	34.89	0.63%	78,523
Aug 7, 2024	34.99	35.31	34.84	34.91	34.68	0.34%	64,991
Aug 6, 2024	34.45	35.14	34.45	34.79	34.56	1.10%	337,729
Aug 5, 2024	35.13	35.13	34.41	34.41	34.18	-2.59%	167,118
Aug 2, 2024	35.62	35.75	34.92	35.33	35.09	-0.21%	33,840
Aug 1, 2024	34.95	35.44	34.95	35.40	35.16	1.57%	37,315
Jul 31, 2024	34.99	34.99	34.65	34.85	34.62	0.99%	36,903
Jul 30, 2024	34.38	34.51	34.29	34.51	34.28	0.50%	27,274
Jul 29, 2024	34.24	34.42	34.13	34.34	34.11	0.38%	90,722
Jul 26, 2024	34.13	34.30	34.10	34.21	33.98	0.73%	228,606
Jul 25, 2024	34.25	34.39	33.80	33.96	33.73	-0.40%	40,374
Jul 24, 2024	34.06	34.28	33.98	34.10	33.87	0.49%	38,920
Jul 23, 2024	34.06	34.10	33.93	33.93	33.70	-0.56%	26,117
Jul 22, 2024	33.89	34.13	33.89	34.12	33.89	0.95%	20,451
Jul 19, 2024	33.86	33.86	33.63	33.80	33.57	-0.15%	30,131
Jul 18, 2024	33.97	34.15	33.79	33.85	33.62	-0.16%	39,025
Jul 17, 2024	33.84	34.32	33.77	33.90	33.68	0.01%	36,125
Jul 16, 2024	33.74	33.92	33.68	33.90	33.67	1.06%	34,033
Jul 15, 2024	34.01	34.01	33.51	33.55	33.32	-2.00%	23,973
Jul 12, 2024	34.13	34.41	34.09	34.23	34.00	0.63%	30,312
Jul 11, 2024	33.56	34.05	33.56	34.02	33.79	1.84%	93,496
Jul 10, 2024	33.17	33.40	33.00	33.40	33.18	1.00%	34,641
Jul 9, 2024	32.95	33.31	32.93	33.07	32.85	0.33%	36,329
Jul 8, 2024	32.95	33.02	32.85	32.96	32.74	0.15%	26,117
Jul 5, 2024	32.98	33.09	32.84	32.91	32.69	-0.09%	176,608
Jul 3, 2024	32.85	33.21	32.85	32.94	32.72	0.30%	48,463
Jul 2, 2024	32.78	32.90	32.74	32.84	32.62	0.37%	33,444