FXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	44.99	45.13	44.88	45.06	45.06	0.33%	56,624
Dec 23, 2025	44.92	45.05	44.80	44.91	44.91	0.09%	169,549
Dec 22, 2025	44.54	44.94	44.37	44.87	44.87	0.65%	256,355
Dec 19, 2025	45.03	45.12	44.55	44.58	44.58	-0.96%	407,102
Dec 18, 2025	44.97	45.17	44.91	45.01	45.01	0.48%	291,552
Dec 17, 2025	44.86	44.89	44.62	44.80	44.80	-0.03%	305,058
Dec 16, 2025	45.13	45.18	44.62	44.81	44.81	-0.60%	166,249
Dec 15, 2025	44.97	45.18	44.73	45.08	45.08	0.71%	198,578
Dec 12, 2025	44.90	45.10	44.70	44.76	44.76	-0.60%	3,781,008
Dec 11, 2025	44.83	45.29	44.83	45.03	44.69	0.45%	513,702
Dec 10, 2025	44.98	44.98	44.70	44.83	44.49	-0.22%	734,249
Dec 9, 2025	44.96	45.34	44.92	44.93	44.59	0.13%	671,857
Dec 8, 2025	45.37	45.37	44.77	44.87	44.53	-1.01%	741,731
Dec 5, 2025	45.57	45.61	45.30	45.33	44.98	-0.64%	410,096
Dec 4, 2025	45.71	45.97	45.52	45.62	45.27	-0.48%	278,607
Dec 3, 2025	46.12	46.17	45.64	45.84	45.49	-0.30%	268,417
Dec 2, 2025	46.72	46.72	45.98	45.98	45.63	-1.22%	212,299
Dec 1, 2025	47.30	47.30	46.53	46.55	46.19	-2.10%	300,265
Nov 28, 2025	47.37	47.63	47.33	47.55	47.19	0.51%	111,795
Nov 26, 2025	46.91	47.38	46.91	47.31	46.95	1.15%	148,976
Nov 25, 2025	46.98	47.12	46.65	46.77	46.41	-0.30%	215,811
Nov 24, 2025	46.50	47.01	46.22	46.91	46.55	0.97%	196,267
Nov 21, 2025	46.26	46.67	46.10	46.46	46.11	0.75%	486,867
Nov 20, 2025	46.48	46.78	46.07	46.12	45.76	-0.16%	332,079
Nov 19, 2025	46.76	46.76	46.12	46.19	45.84	-1.16%	231,046
Nov 18, 2025	46.85	47.08	46.70	46.73	46.37	-0.19%	494,152
Nov 17, 2025	46.79	47.10	46.64	46.82	46.46	0.47%	256,346
Nov 14, 2025	46.53	46.90	46.31	46.60	46.24	-0.04%	3,259,152
Nov 13, 2025	46.80	46.87	46.55	46.62	46.26	-0.72%	330,357
Nov 12, 2025	46.84	47.03	46.74	46.96	46.60	0.30%	283,225
Nov 11, 2025	46.71	46.88	46.54	46.82	46.46	0.34%	172,294
Nov 10, 2025	46.76	46.83	46.33	46.66	46.30	-	248,014
Nov 7, 2025	46.07	46.68	46.07	46.66	46.30	1.00%	575,552
Nov 6, 2025	46.16	46.54	46.15	46.20	45.85	0.09%	518,800
Nov 5, 2025	46.01	46.33	45.92	46.16	45.81	0.54%	564,742
Nov 4, 2025	45.87	45.97	45.63	45.91	45.56	0.02%	426,370
Nov 3, 2025	45.82	45.92	45.19	45.90	45.55	0.11%	634,212
Oct 31, 2025	45.96	46.02	45.58	45.85	45.50	-0.56%	422,321
Oct 30, 2025	46.07	46.55	46.02	46.11	45.76	-0.22%	458,929
Oct 29, 2025	46.49	46.60	46.04	46.21	45.86	-0.67%	425,313
Oct 28, 2025	47.08	47.08	46.42	46.52	46.16	-1.23%	347,028
Oct 27, 2025	47.12	47.15	46.66	47.10	46.74	-0.02%	268,490
Oct 24, 2025	47.05	47.28	46.89	47.11	46.75	0.86%	206,636
Oct 23, 2025	47.12	47.12	46.51	46.71	46.35	-0.41%	336,345
Oct 22, 2025	47.03	47.09	46.67	46.90	46.54	0.06%	403,637
Oct 21, 2025	47.28	47.28	46.70	46.87	46.51	-0.66%	248,088
Oct 20, 2025	47.22	47.35	46.89	47.18	46.82	0.58%	236,965
Oct 17, 2025	47.03	47.03	46.73	46.91	46.55	-0.13%	291,049
Oct 16, 2025	47.46	47.74	46.94	46.97	46.61	-0.82%	288,888
Oct 15, 2025	46.97	47.46	46.90	47.36	47.00	1.22%	338,020