FXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	40.84	41.22	40.64	41.17	41.17	0.78%	344,347
Apr 25, 2025	40.97	40.98	40.66	40.85	40.85	-0.24%	315,065
Apr 24, 2025	40.78	41.15	40.63	40.95	40.95	0.39%	138,959
Apr 23, 2025	40.99	41.19	40.41	40.79	40.79	0.32%	219,163
Apr 22, 2025	40.02	40.79	40.02	40.66	40.66	2.70%	832,950
Apr 21, 2025	40.41	40.41	39.17	39.59	39.59	-2.54%	312,114
Apr 17, 2025	40.31	41.02	40.31	40.62	40.62	1.12%	781,371
Apr 16, 2025	40.43	40.74	40.04	40.17	40.17	-0.62%	410,387
Apr 15, 2025	40.46	40.73	40.37	40.42	40.42	0.15%	1,662,097
Apr 14, 2025	40.03	40.48	39.84	40.36	40.36	1.87%	273,996
Apr 11, 2025	39.07	39.76	38.68	39.62	39.62	1.30%	6,278,714
Apr 10, 2025	39.09	39.48	38.25	39.11	39.11	-0.66%	422,958
Apr 9, 2025	37.55	39.54	36.88	39.37	39.37	3.99%	499,190
Apr 8, 2025	39.07	39.13	37.48	37.86	37.86	-1.02%	1,045,286
Apr 7, 2025	38.24	39.42	37.30	38.25	38.25	-1.34%	573,878
Apr 4, 2025	40.96	40.96	38.53	38.77	38.77	-5.74%	736,485
Apr 3, 2025	41.29	41.71	41.09	41.13	41.13	-0.68%	749,455
Apr 2, 2025	41.09	41.48	40.92	41.41	41.41	0.51%	650,037
Apr 1, 2025	40.98	41.24	40.76	41.20	41.20	0.46%	854,269
Mar 31, 2025	40.66	41.13	40.62	41.01	41.01	0.69%	1,865,782
Mar 28, 2025	40.46	40.77	40.46	40.73	40.73	1.14%	37,296,981
Mar 27, 2025	40.29	40.59	40.19	40.27	40.27	-0.54%	1,148,763
Mar 26, 2025	40.27	40.64	40.24	40.49	40.28	0.50%	3,417,923
Mar 25, 2025	40.75	40.75	40.09	40.29	40.08	-1.25%	74,739
Mar 24, 2025	40.91	41.22	40.76	40.80	40.59	0.05%	89,782
Mar 21, 2025	40.98	41.11	40.60	40.78	40.57	-0.88%	66,229
Mar 20, 2025	40.91	41.16	40.88	41.14	40.93	0.49%	149,317
Mar 19, 2025	40.72	41.02	40.68	40.94	40.73	0.47%	86,068
Mar 18, 2025	40.70	40.78	40.47	40.75	40.54	-0.34%	308,422
Mar 17, 2025	40.55	41.10	40.53	40.89	40.68	0.76%	124,863
Mar 14, 2025	39.88	40.60	39.83	40.58	40.37	1.91%	221,373
Mar 13, 2025	39.81	40.05	39.63	39.82	39.61	0.25%	381,867
Mar 12, 2025	39.73	40.03	39.53	39.72	39.51	0.02%	134,711
Mar 11, 2025	39.91	40.15	39.53	39.71	39.50	-0.40%	261,077
Mar 10, 2025	39.44	40.12	39.42	39.87	39.66	0.78%	198,324
Mar 7, 2025	39.11	39.73	39.11	39.56	39.35	1.10%	104,780
Mar 6, 2025	39.52	39.52	38.98	39.13	38.93	-1.66%	122,651
Mar 5, 2025	39.82	39.97	39.50	39.79	39.58	-0.50%	121,883
Mar 4, 2025	40.74	40.79	39.95	39.99	39.78	-1.91%	163,777
Mar 3, 2025	40.70	40.95	40.53	40.77	40.56	0.10%	115,423
Feb 28, 2025	40.30	40.75	40.16	40.73	40.52	1.85%	100,809
Feb 27, 2025	40.56	40.56	39.98	39.99	39.78	-1.72%	133,904
Feb 26, 2025	40.47	40.94	40.47	40.69	40.48	0.59%	68,346
Feb 25, 2025	40.23	40.50	39.98	40.45	40.24	0.10%	286,618
Feb 24, 2025	40.61	40.61	40.23	40.41	40.20	-0.20%	45,071
Feb 21, 2025	40.34	40.57	40.30	40.49	40.28	0.42%	107,223
Feb 20, 2025	40.16	40.40	39.92	40.32	40.11	0.13%	67,104
Feb 19, 2025	40.00	40.33	40.00	40.27	40.06	0.37%	55,145
Feb 18, 2025	39.79	40.16	39.78	40.12	39.91	1.13%	68,655
Feb 14, 2025	39.87	40.16	39.66	39.67	39.46	-0.40%	32,456