FXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	46.98	47.12	46.65	46.77	46.77	-0.30%	215,811
Nov 24, 2025	46.50	47.01	46.22	46.91	46.91	0.97%	196,267
Nov 21, 2025	46.26	46.67	46.10	46.46	46.46	0.75%	486,867
Nov 20, 2025	46.48	46.78	46.07	46.12	46.12	-0.16%	332,079
Nov 19, 2025	46.76	46.76	46.12	46.19	46.19	-1.16%	231,046
Nov 18, 2025	46.85	47.08	46.70	46.73	46.73	-0.19%	494,152
Nov 17, 2025	46.79	47.10	46.64	46.82	46.82	0.47%	256,346
Nov 14, 2025	46.53	46.90	46.31	46.60	46.60	-0.04%	3,259,152
Nov 13, 2025	46.80	46.87	46.55	46.62	46.62	-0.72%	330,357
Nov 12, 2025	46.84	47.03	46.74	46.96	46.96	0.30%	283,225
Nov 11, 2025	46.71	46.88	46.54	46.82	46.82	0.34%	172,294
Nov 10, 2025	46.76	46.83	46.33	46.66	46.66	-	248,014
Nov 7, 2025	46.07	46.68	46.07	46.66	46.66	1.00%	575,552
Nov 6, 2025	46.16	46.54	46.15	46.20	46.20	0.09%	518,800
Nov 5, 2025	46.01	46.33	45.92	46.16	46.16	0.54%	564,742
Nov 4, 2025	45.87	45.97	45.63	45.91	45.91	0.02%	426,370
Nov 3, 2025	45.82	45.92	45.19	45.90	45.90	0.11%	634,212
Oct 31, 2025	45.96	46.02	45.58	45.85	45.85	-0.56%	422,321
Oct 30, 2025	46.07	46.55	46.02	46.11	46.11	-0.22%	458,929
Oct 29, 2025	46.49	46.60	46.04	46.21	46.21	-0.67%	425,313
Oct 28, 2025	47.08	47.08	46.42	46.52	46.52	-1.23%	347,028
Oct 27, 2025	47.12	47.15	46.66	47.10	47.10	-0.02%	268,490
Oct 24, 2025	47.05	47.28	46.89	47.11	47.11	0.86%	206,636
Oct 23, 2025	47.12	47.12	46.51	46.71	46.71	-0.41%	336,345
Oct 22, 2025	47.03	47.09	46.67	46.90	46.90	0.06%	403,637
Oct 21, 2025	47.28	47.28	46.70	46.87	46.87	-0.66%	248,088
Oct 20, 2025	47.22	47.35	46.89	47.18	47.18	0.58%	236,965
Oct 17, 2025	47.03	47.03	46.73	46.91	46.91	-0.13%	291,049
Oct 16, 2025	47.46	47.74	46.94	46.97	46.97	-0.82%	288,888
Oct 15, 2025	46.97	47.46	46.90	47.36	47.36	1.22%	338,020
Oct 14, 2025	46.41	46.96	46.41	46.79	46.79	0.71%	205,011
Oct 13, 2025	46.27	46.62	46.21	46.46	46.46	0.58%	255,978
Oct 10, 2025	46.55	46.67	46.16	46.19	46.19	-0.45%	415,283
Oct 9, 2025	46.83	46.91	46.36	46.40	46.40	-0.68%	194,347
Oct 8, 2025	46.60	46.72	46.30	46.72	46.72	0.71%	346,391
Oct 7, 2025	46.41	46.58	46.23	46.39	46.39	0.26%	238,095
Oct 6, 2025	46.04	46.27	45.89	46.27	46.27	0.78%	251,490
Oct 3, 2025	45.55	46.12	45.51	45.91	45.91	1.03%	329,074
Oct 2, 2025	45.58	45.58	45.26	45.44	45.44	-0.66%	162,824
Oct 1, 2025	45.66	45.95	45.63	45.74	45.74	0.64%	522,183
Sep 30, 2025	45.19	45.47	45.06	45.45	45.45	0.55%	227,767
Sep 29, 2025	45.07	45.25	44.78	45.20	45.20	0.33%	263,619
Sep 26, 2025	44.47	45.05	44.47	45.05	45.05	1.65%	426,361
Sep 25, 2025	44.70	44.76	44.30	44.32	44.32	-1.47%	222,248
Sep 24, 2025	44.83	45.04	44.70	44.98	44.71	0.54%	226,406
Sep 23, 2025	44.35	44.79	44.32	44.74	44.47	0.86%	155,315
Sep 22, 2025	44.20	44.46	43.98	44.36	44.09	0.36%	141,632
Sep 19, 2025	44.13	44.36	43.93	44.20	43.93	0.43%	120,814
Sep 18, 2025	43.94	44.26	43.70	44.01	43.74	0.05%	304,449
Sep 17, 2025	44.10	44.31	43.89	43.99	43.72	0.37%	246,529