FXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	50.14	50.40	50.00	50.12	50.12	-0.42%	298,636
Apr 2, 2026	49.80	50.45	49.80	50.33	50.33	0.96%	286,640
Apr 1, 2026	49.44	49.97	49.37	49.85	49.85	0.52%	725,311
Mar 31, 2026	49.68	49.69	49.07	49.59	49.59	0.28%	398,066
Mar 30, 2026	49.52	49.78	49.28	49.45	49.45	0.90%	426,282
Mar 27, 2026	48.94	49.49	48.91	49.01	49.01	0.20%	231,544
Mar 26, 2026	48.66	49.10	48.58	48.91	48.91	-0.04%	225,331
Mar 25, 2026	49.24	49.34	48.88	48.93	48.70	0.10%	323,183
Mar 24, 2026	48.38	49.34	48.38	48.88	48.65	0.68%	441,442
Mar 23, 2026	48.54	48.96	48.19	48.55	48.32	0.91%	383,357
Mar 20, 2026	49.68	49.80	47.94	48.11	47.88	-3.34%	1,290,618
Mar 19, 2026	49.85	50.26	49.41	49.77	49.54	-0.55%	337,313
Mar 18, 2026	50.41	50.42	50.04	50.05	49.81	-0.92%	387,146
Mar 17, 2026	50.93	50.97	50.46	50.51	50.27	-0.34%	415,634
Mar 16, 2026	50.87	50.89	50.45	50.68	50.44	0.34%	478,513
Mar 13, 2026	50.42	50.77	50.42	50.51	50.27	1.06%	429,967
Mar 12, 2026	49.49	50.46	49.44	49.98	49.75	0.73%	418,509
Mar 11, 2026	49.72	49.86	49.48	49.62	49.39	-0.22%	200,293
Mar 10, 2026	49.95	50.25	49.64	49.73	49.50	-0.74%	378,911
Mar 9, 2026	50.05	50.16	49.40	50.10	49.87	-0.02%	501,957
Mar 6, 2026	49.81	50.24	49.54	50.11	49.88	0.20%	495,995
Mar 5, 2026	50.30	50.30	49.73	50.01	49.78	-1.21%	350,863
Mar 4, 2026	50.43	50.72	50.07	50.62	50.38	0.46%	628,871
Mar 3, 2026	50.10	50.72	49.28	50.39	50.15	-0.61%	1,468,004
Mar 2, 2026	50.67	50.97	50.49	50.70	50.46	-0.59%	863,886
Feb 27, 2026	50.55	51.09	50.55	51.00	50.76	1.03%	536,391
Feb 26, 2026	50.44	50.70	50.21	50.48	50.24	0.06%	361,217
Feb 25, 2026	50.41	50.50	49.65	50.45	50.21	0.16%	361,661
Feb 24, 2026	50.06	50.44	49.67	50.37	50.13	0.38%	736,455
Feb 23, 2026	49.90	50.53	49.88	50.18	49.95	0.56%	399,076
Feb 20, 2026	49.79	49.92	49.39	49.90	49.67	0.56%	475,988
Feb 19, 2026	49.34	49.74	49.31	49.62	49.39	0.89%	428,129
Feb 18, 2026	49.96	49.96	49.17	49.18	48.95	-1.42%	574,563
Feb 17, 2026	50.36	50.58	49.80	49.89	49.66	-0.40%	461,806
Feb 13, 2026	48.89	50.15	48.89	50.09	49.86	2.35%	801,623
Feb 12, 2026	48.37	49.37	48.34	48.94	48.71	1.60%	835,706
Feb 11, 2026	47.81	48.18	47.59	48.17	47.94	1.01%	498,946
Feb 10, 2026	47.12	48.01	47.07	47.69	47.47	1.42%	639,734
Feb 9, 2026	47.01	47.09	46.62	47.02	46.80	0.11%	491,490
Feb 6, 2026	47.27	47.55	46.69	46.97	46.75	0.28%	414,617
Feb 5, 2026	46.99	47.20	46.72	46.84	46.62	-0.06%	616,330
Feb 4, 2026	47.00	47.24	46.79	46.87	46.65	0.24%	550,020
Feb 3, 2026	46.20	47.04	46.20	46.76	46.54	1.50%	483,886
Feb 2, 2026	46.67	46.80	45.96	46.07	45.85	-1.16%	728,603
Jan 30, 2026	46.54	46.65	46.07	46.61	46.39	0.06%	1,163,313
Jan 29, 2026	46.77	47.08	46.36	46.58	46.36	-0.11%	572,598
Jan 28, 2026	46.84	47.00	46.53	46.63	46.41	-0.43%	473,899
Jan 27, 2026	46.34	46.87	46.32	46.83	46.61	0.97%	290,958
Jan 26, 2026	46.09	46.64	46.06	46.38	46.16	1.16%	602,996
Jan 23, 2026	46.16	46.16	45.57	45.85	45.64	-0.69%	17,976,454