FXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	37.35	37.94	37.35	37.84	37.84	1.12%	73,659
Dec 19, 2024	37.21	37.78	37.21	37.42	37.42	0.73%	69,879
Dec 18, 2024	38.04	38.10	37.14	37.15	37.15	-2.31%	35,102
Dec 17, 2024	38.14	38.25	37.91	38.03	38.03	-0.81%	77,838
Dec 16, 2024	38.54	38.68	38.34	38.34	38.34	-0.53%	46,637
Dec 13, 2024	38.65	38.70	38.52	38.55	38.55	-0.78%	133,769
Dec 12, 2024	39.00	39.13	38.85	38.85	38.59	-0.08%	114,902
Dec 11, 2024	39.11	39.11	38.81	38.88	38.62	-0.18%	107,369
Dec 10, 2024	39.15	39.15	38.70	38.95	38.68	-0.64%	64,155
Dec 9, 2024	39.66	39.66	39.18	39.20	38.93	-1.10%	29,156
Dec 6, 2024	40.11	40.17	39.58	39.64	39.37	-1.09%	26,736
Dec 5, 2024	40.09	40.33	40.06	40.07	39.80	-0.02%	73,430
Dec 4, 2024	40.11	40.21	39.95	40.08	39.81	0.07%	81,957
Dec 3, 2024	40.41	40.58	40.03	40.05	39.78	-0.45%	87,870
Dec 2, 2024	41.03	41.03	40.23	40.23	39.96	-2.05%	34,306
Nov 29, 2024	41.15	41.24	41.05	41.07	40.79	0.07%	22,099
Nov 27, 2024	41.27	41.29	40.99	41.04	40.76	-0.19%	22,499
Nov 26, 2024	40.59	41.12	40.57	41.12	40.84	1.51%	28,865
Nov 25, 2024	40.71	40.83	40.34	40.51	40.23	0.25%	252,852
Nov 22, 2024	40.50	40.59	40.39	40.41	40.13	0.07%	52,140
Nov 21, 2024	39.73	40.38	39.57	40.38	40.11	1.97%	49,767
Nov 20, 2024	39.55	39.61	39.38	39.60	39.33	0.25%	34,059
Nov 19, 2024	39.12	39.52	38.99	39.50	39.23	0.51%	40,232
Nov 18, 2024	38.97	39.45	38.97	39.30	39.03	0.82%	31,290
Nov 15, 2024	38.64	38.99	38.53	38.98	38.71	1.35%	148,012
Nov 14, 2024	38.81	38.81	38.42	38.46	38.20	-0.72%	14,080
Nov 13, 2024	39.00	39.05	38.63	38.74	38.48	-0.28%	25,664
Nov 12, 2024	39.10	39.18	38.68	38.85	38.59	-0.84%	92,083
Nov 11, 2024	38.94	39.28	38.94	39.18	38.91	0.88%	97,979
Nov 8, 2024	38.39	38.89	38.39	38.84	38.58	1.62%	30,282
Nov 7, 2024	38.39	38.50	38.06	38.22	37.96	0.24%	70,629
Nov 6, 2024	37.81	38.23	37.81	38.13	37.87	0.37%	169,064
Nov 5, 2024	37.34	37.99	37.34	37.99	37.73	1.80%	24,442
Nov 4, 2024	37.31	37.45	37.14	37.32	37.06	-0.56%	25,558
Nov 1, 2024	38.38	38.39	37.49	37.53	37.27	-2.10%	36,795
Oct 31, 2024	38.01	38.53	38.01	38.34	38.07	1.09%	44,266
Oct 30, 2024	38.00	38.12	37.87	37.92	37.66	-0.18%	37,220
Oct 29, 2024	38.40	38.40	37.97	37.99	37.73	-1.50%	42,884
Oct 28, 2024	38.46	38.66	38.46	38.57	38.31	0.63%	186,174
Oct 25, 2024	38.98	38.98	38.32	38.33	38.07	-1.31%	45,581
Oct 24, 2024	39.03	39.04	38.72	38.84	38.58	-0.23%	22,394
Oct 23, 2024	38.58	38.95	38.58	38.93	38.67	0.73%	18,606
Oct 22, 2024	38.65	38.71	38.37	38.65	38.39	-0.39%	25,615
Oct 21, 2024	38.99	38.99	38.65	38.80	38.54	-0.39%	171,732
Oct 18, 2024	38.67	38.97	38.66	38.95	38.68	0.67%	27,488
Oct 17, 2024	39.20	39.27	38.69	38.69	38.43	-1.12%	48,363
Oct 16, 2024	38.66	39.15	38.64	39.13	38.86	1.66%	73,288
Oct 15, 2024	38.51	38.72	38.42	38.49	38.23	0.44%	33,859
Oct 14, 2024	37.93	38.33	37.93	38.32	38.06	1.13%	128,832
Oct 11, 2024	37.41	37.89	37.41	37.89	37.63	0.99%	31,106
Oct 10, 2024	37.70	37.85	37.52	37.52	37.26	-0.48%	36,431
Oct 9, 2024	37.93	37.98	37.52	37.70	37.44	-0.84%	67,854
Oct 8, 2024	38.15	38.23	38.01	38.02	37.76	-0.18%	68,573
Oct 7, 2024	38.65	38.65	37.94	38.09	37.83	-1.60%	40,785
Oct 4, 2024	38.55	38.74	38.41	38.71	38.45	0.05%	98,013
Oct 3, 2024	38.77	38.86	38.61	38.69	38.43	0.05%	52,654
Oct 2, 2024	38.49	38.81	38.46	38.67	38.41	-0.13%	43,683
Oct 1, 2024	38.43	38.74	38.25	38.72	38.46	0.62%	82,859
Sep 30, 2024	38.39	38.51	38.09	38.48	38.22	0.44%	60,816
Sep 27, 2024	38.06	38.39	38.06	38.31	38.05	0.92%	167,010
Sep 26, 2024	38.13	38.21	37.83	37.96	37.70	-1.09%	71,495
Sep 25, 2024	38.30	38.49	38.15	38.38	37.86	0.63%	158,860
Sep 24, 2024	38.25	38.55	38.11	38.14	37.63	-0.47%	63,535
Sep 23, 2024	38.18	38.37	38.09	38.32	37.80	0.79%	49,895
Sep 20, 2024	37.42	38.02	37.42	38.02	37.51	2.40%	37,140
Sep 19, 2024	37.31	37.31	36.91	37.13	36.63	-0.31%	40,636
Sep 18, 2024	37.47	37.48	37.20	37.25	36.74	-0.54%	98,939
Sep 17, 2024	37.60	37.70	37.37	37.45	36.95	-0.21%	29,160
Sep 16, 2024	37.31	37.60	37.27	37.53	37.02	0.94%	23,249
Sep 13, 2024	36.79	37.18	36.69	37.18	36.68	1.52%	22,338
Sep 12, 2024	36.61	36.68	36.49	36.63	36.13	0.12%	30,494
Sep 11, 2024	36.39	36.58	36.07	36.58	36.09	0.41%	62,519
Sep 10, 2024	36.27	36.58	36.24	36.43	35.94	0.47%	48,620
Sep 9, 2024	36.06	36.26	35.90	36.26	35.77	0.87%	142,307
Sep 6, 2024	36.35	36.37	35.94	35.95	35.46	-1.05%	15,258
Sep 5, 2024	36.62	36.62	36.26	36.33	35.84	-0.29%	46,572
Sep 4, 2024	36.39	36.65	36.35	36.44	35.95	0.77%	64,624
Sep 3, 2024	36.29	36.34	36.13	36.16	35.67	-0.58%	21,811
Aug 30, 2024	36.19	36.39	36.04	36.37	35.88	0.69%	11,793
Aug 29, 2024	36.05	36.14	35.84	36.12	35.63	0.53%	30,166
Aug 28, 2024	35.96	36.18	35.91	35.93	35.45	-0.11%	49,949
Aug 27, 2024	36.11	36.18	35.93	35.97	35.49	-0.58%	184,938
Aug 26, 2024	36.13	36.34	36.13	36.18	35.69	0.50%	210,772
Aug 23, 2024	35.98	36.10	35.86	36.00	35.51	0.47%	30,907
Aug 22, 2024	35.88	35.92	35.75	35.83	35.35	-0.11%	25,301
Aug 21, 2024	35.72	35.96	35.72	35.87	35.39	0.57%	41,290
Aug 20, 2024	35.75	35.85	35.61	35.67	35.18	-0.23%	26,859
Aug 19, 2024	35.63	35.80	35.60	35.75	35.26	0.47%	41,862
Aug 16, 2024	35.51	35.66	35.43	35.58	35.10	0.14%	21,863
Aug 15, 2024	35.40	35.62	35.21	35.53	35.05	0.08%	48,484
Aug 14, 2024	35.36	35.61	35.22	35.50	35.02	0.27%	43,522
Aug 13, 2024	35.27	35.42	35.19	35.40	34.93	0.69%	35,807
Aug 12, 2024	35.22	35.22	34.95	35.16	34.69	-0.14%	43,051
Aug 9, 2024	35.17	35.22	34.63	35.21	34.74	0.23%	123,046
Aug 8, 2024	34.91	35.25	34.81	35.13	34.66	0.63%	78,523
Aug 7, 2024	34.99	35.31	34.84	34.91	34.44	0.34%	64,991
Aug 6, 2024	34.45	35.14	34.45	34.79	34.32	1.10%	337,729
Aug 5, 2024	35.13	35.13	34.41	34.41	33.95	-2.59%	167,118
Aug 2, 2024	35.62	35.75	34.92	35.33	34.85	-0.21%	33,840
Aug 1, 2024	34.95	35.44	34.95	35.40	34.92	1.57%	37,315