FXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	48.44	48.46	47.51	47.53	47.53	-1.92%	300,265
Jun 5, 2026	47.98	48.77	47.98	48.46	48.46	1.30%	225,259
Jun 4, 2026	47.80	48.00	47.26	47.84	47.84	0.59%	184,799
Jun 3, 2026	47.61	48.30	47.56	47.56	47.56	-0.04%	124,338
Jun 2, 2026	46.95	47.67	46.95	47.58	47.58	1.45%	189,279
Jun 1, 2026	47.62	47.62	46.87	46.90	46.90	-2.07%	549,745
May 29, 2026	48.19	48.19	47.78	47.89	47.89	-0.50%	161,511
May 28, 2026	48.69	48.88	48.08	48.13	48.13	-1.25%	133,700
May 27, 2026	48.72	48.96	48.63	48.74	48.74	-0.20%	140,924
May 26, 2026	49.05	49.09	48.78	48.84	48.84	-0.08%	153,136
May 22, 2026	48.58	48.95	48.37	48.88	48.88	0.80%	170,771
May 21, 2026	48.17	48.52	48.01	48.49	48.49	0.62%	167,547
May 20, 2026	48.43	48.59	48.09	48.19	48.19	0.04%	157,831
May 19, 2026	47.69	48.36	47.60	48.17	48.17	0.94%	142,903
May 18, 2026	47.63	47.95	47.34	47.72	47.72	1.17%	282,854
May 15, 2026	48.11	48.11	47.17	47.17	47.17	-2.04%	466,285
May 14, 2026	47.92	48.16	47.86	48.15	48.15	0.61%	320,961
May 13, 2026	47.96	47.96	47.56	47.86	47.86	-0.77%	223,319
May 12, 2026	47.93	48.36	47.68	48.23	48.23	0.63%	284,024
May 11, 2026	47.77	48.05	47.76	47.93	47.93	0.82%	297,693
May 8, 2026	48.09	48.14	47.54	47.54	47.54	-0.65%	219,167
May 7, 2026	48.29	48.29	47.69	47.85	47.85	-1.01%	318,541
May 6, 2026	49.01	49.01	48.27	48.34	48.34	-1.31%	332,243
May 5, 2026	49.21	49.42	48.97	48.98	48.98	-0.26%	135,225
May 4, 2026	49.24	49.62	48.84	49.11	49.11	-0.75%	179,607
May 1, 2026	49.72	50.08	49.46	49.48	49.48	-0.56%	263,729
Apr 30, 2026	49.22	50.06	49.22	49.76	49.76	1.32%	193,380
Apr 29, 2026	49.32	49.51	49.01	49.11	49.11	-0.83%	201,707
Apr 28, 2026	49.74	49.85	49.37	49.52	49.52	0.20%	159,084
Apr 27, 2026	49.52	49.75	49.42	49.42	49.42	0.04%	181,485
Apr 24, 2026	49.58	49.73	49.30	49.40	49.40	-0.56%	268,406
Apr 23, 2026	48.79	49.69	48.76	49.68	49.68	2.48%	394,594
Apr 22, 2026	48.89	49.25	48.30	48.48	48.48	-0.33%	291,426
Apr 21, 2026	49.46	49.46	48.63	48.64	48.64	-1.56%	250,246
Apr 20, 2026	49.76	50.08	49.35	49.41	49.41	-0.72%	391,163
Apr 17, 2026	49.88	49.88	49.23	49.77	49.77	-0.48%	399,496
Apr 16, 2026	49.77	50.10	49.58	50.01	50.01	0.46%	391,150
Apr 15, 2026	49.98	50.06	49.71	49.78	49.78	-0.94%	358,977
Apr 14, 2026	50.16	50.34	49.73	50.25	50.25	0.14%	359,216
Apr 13, 2026	50.88	50.88	49.96	50.18	50.18	-1.63%	242,257
Apr 10, 2026	51.27	51.49	50.92	51.01	51.01	-0.62%	301,849
Apr 9, 2026	50.72	51.62	50.72	51.33	51.33	1.04%	326,449
Apr 8, 2026	50.42	50.80	49.90	50.80	50.80	1.01%	399,750
Apr 7, 2026	50.06	50.47	50.03	50.29	50.29	0.34%	412,626
Apr 6, 2026	50.14	50.40	50.00	50.12	50.12	-0.42%	298,636
Apr 2, 2026	49.80	50.45	49.80	50.33	50.33	0.96%	286,695
Apr 1, 2026	49.44	49.97	49.37	49.85	49.85	0.52%	725,428
Mar 31, 2026	49.68	49.69	49.07	49.59	49.59	0.28%	398,066
Mar 30, 2026	49.52	49.78	49.28	49.45	49.45	0.90%	426,282
Mar 27, 2026	48.94	49.49	48.91	49.01	49.01	0.20%	231,546