FXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	49.90	50.53	49.88	50.18	50.18	0.56%	399,076
Feb 20, 2026	49.79	49.92	49.39	49.90	49.90	0.56%	475,986
Feb 19, 2026	49.34	49.74	49.31	49.62	49.62	0.89%	428,117
Feb 18, 2026	49.96	49.96	49.17	49.18	49.18	-1.42%	574,563
Feb 17, 2026	50.36	50.58	49.80	49.89	49.89	-0.40%	454,641
Feb 13, 2026	48.89	50.15	48.89	50.09	50.09	2.35%	801,623
Feb 12, 2026	48.37	49.37	48.34	48.94	48.94	1.60%	835,435
Feb 11, 2026	47.81	48.18	47.59	48.17	48.17	1.01%	498,946
Feb 10, 2026	47.12	48.01	47.07	47.69	47.69	1.42%	639,734
Feb 9, 2026	47.01	47.09	46.62	47.02	47.02	0.11%	491,490
Feb 6, 2026	47.27	47.55	46.69	46.97	46.97	0.28%	412,657
Feb 5, 2026	46.99	47.20	46.72	46.84	46.84	-0.06%	614,312
Feb 4, 2026	47.00	47.24	46.79	46.87	46.87	0.24%	550,020
Feb 3, 2026	46.20	47.04	46.20	46.76	46.76	1.50%	483,886
Feb 2, 2026	46.67	46.80	45.96	46.07	46.07	-1.16%	728,603
Jan 30, 2026	46.54	46.65	46.07	46.61	46.61	0.06%	1,163,313
Jan 29, 2026	46.77	47.08	46.36	46.58	46.58	-0.11%	572,598
Jan 28, 2026	46.84	47.00	46.53	46.63	46.63	-0.43%	473,899
Jan 27, 2026	46.34	46.87	46.32	46.83	46.83	0.97%	290,933
Jan 26, 2026	46.09	46.64	46.06	46.38	46.38	1.16%	602,996
Jan 23, 2026	46.16	46.16	45.57	45.85	45.85	-0.69%	17,976,402
Jan 22, 2026	46.53	46.58	45.98	46.17	46.17	-0.52%	938,182
Jan 21, 2026	46.49	46.55	46.06	46.41	46.41	0.61%	3,778,158
Jan 20, 2026	46.27	46.40	45.92	46.13	46.13	-0.80%	302,901
Jan 16, 2026	46.09	46.55	45.96	46.50	46.50	0.39%	417,504
Jan 15, 2026	46.05	46.51	45.96	46.32	46.32	1.03%	382,872
Jan 14, 2026	45.40	46.00	45.40	45.85	45.85	1.01%	317,335
Jan 13, 2026	45.16	45.47	44.88	45.39	45.39	0.69%	221,486
Jan 12, 2026	44.95	45.28	44.92	45.08	45.08	0.11%	466,959
Jan 9, 2026	44.98	45.47	44.98	45.03	45.03	0.49%	393,522
Jan 8, 2026	44.40	45.03	44.40	44.81	44.81	0.79%	440,023
Jan 7, 2026	45.39	45.39	44.35	44.46	44.46	-1.79%	256,904
Jan 6, 2026	45.03	45.32	44.89	45.27	45.27	0.62%	682,325
Jan 5, 2026	45.49	45.49	44.40	44.99	44.99	-1.14%	517,720
Jan 2, 2026	45.10	45.70	44.86	45.51	45.51	1.11%	596,128
Dec 31, 2025	45.30	45.30	44.98	45.01	45.01	-0.68%	131,339
Dec 30, 2025	45.27	45.39	45.18	45.32	45.32	0.29%	107,781
Dec 29, 2025	45.08	45.39	45.08	45.19	45.19	0.38%	225,829
Dec 26, 2025	45.09	45.15	44.87	45.02	45.02	-0.09%	68,973
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