FXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	47.66	47.79	47.48	47.56	47.56	0.23%	108,085
Oct 23, 2026	47.69	47.73	47.33	47.45	47.45	-0.79%	129,839
Oct 22, 2026	46.92	47.87	46.87	47.83	47.83	2.16%	188,025
Oct 21, 2026	46.91	47.00	46.75	46.82	46.82	0.19%	138,114
Oct 20, 2026	46.29	46.79	46.29	46.73	46.73	1.54%	536,745
Oct 19, 2026	46.70	46.71	45.92	46.02	46.02	-1.79%	263,434
Oct 16, 2026	46.27	46.92	46.14	46.86	46.86	1.65%	327,060
Oct 15, 2026	46.71	46.71	46.01	46.10	46.10	-0.24%	337,953
Oct 14, 2026	46.11	46.25	45.58	46.21	46.21	0.04%	219,106
Oct 13, 2026	46.19	46.27	45.37	46.19	46.19	0.57%	286,680
Oct 12, 2026	45.72	45.95	45.50	45.93	45.93	0.68%	248,623
Oct 9, 2026	45.38	45.70	45.30	45.62	45.62	0.60%	155,646
Oct 8, 2026	45.25	45.41	44.93	45.35	45.35	0.27%	381,874
Oct 7, 2026	45.14	45.41	45.02	45.23	45.23	-	238,470
Oct 6, 2026	44.60	45.27	44.60	45.23	45.23	1.78%	379,998
Oct 5, 2026	44.35	44.66	43.99	44.44	44.44	0.18%	179,016
Oct 2, 2026	44.23	44.69	44.23	44.36	44.36	0.54%	293,430
Oct 1, 2026	43.90	44.16	43.44	44.12	44.12	0.46%	316,165
Sep 30, 2026	44.26	44.32	43.90	43.92	43.92	-0.45%	293,254
Sep 29, 2026	43.55	44.16	43.40	44.12	44.12	1.15%	329,862
Sep 28, 2026	43.93	43.96	43.47	43.62	43.62	-0.75%	235,787
Sep 25, 2026	43.85	44.02	43.56	43.95	43.95	0.32%	192,297
Sep 24, 2026	44.22	44.22	43.79	43.81	43.81	-0.72%	198,617
Sep 23, 2026	44.99	44.99	44.40	44.46	44.13	-1.42%	279,249
Sep 22, 2026	45.29	45.42	45.06	45.10	44.76	-0.29%	112,865
Sep 21, 2026	45.54	45.54	45.18	45.23	44.89	-0.57%	92,228
Sep 18, 2026	45.86	45.86	45.49	45.49	45.15	-1.17%	156,972
Sep 17, 2026	45.90	46.10	45.70	46.03	45.69	0.77%	118,435
Sep 16, 2026	45.87	46.02	45.54	45.68	45.34	0.18%	279,884
Sep 15, 2026	46.14	46.14	45.54	45.60	45.26	-0.93%	240,634
Sep 14, 2026	46.58	46.71	45.98	46.03	45.69	-0.90%	198,676
Sep 11, 2026	47.00	47.00	46.37	46.45	46.10	-0.45%	198,823
Sep 10, 2026	47.17	47.25	46.66	46.66	46.31	-0.81%	188,707
Sep 9, 2026	47.62	47.69	46.94	47.04	46.69	-1.11%	179,277
Sep 8, 2026	47.05	47.79	47.05	47.57	47.21	1.04%	200,607
Sep 4, 2026	46.89	47.28	46.89	47.08	46.73	-0.11%	168,252
Sep 3, 2026	46.82	47.29	46.82	47.13	46.78	0.92%	144,302
Sep 2, 2026	46.70	46.79	46.18	46.70	46.35	-0.30%	142,325
Sep 1, 2026	46.64	46.96	46.39	46.84	46.49	0.69%	478,907
Aug 31, 2026	46.45	46.66	46.19	46.52	46.17	-1.73%	304,361
Aug 28, 2026	48.01	48.05	47.16	47.34	46.99	-0.98%	223,112
Aug 27, 2026	47.87	47.99	47.54	47.81	47.45	-0.79%	159,882
Aug 26, 2026	47.97	48.35	47.97	48.19	47.83	0.48%	110,635
Aug 25, 2026	47.99	48.11	47.81	47.96	47.60	0.04%	82,867
Aug 24, 2026	47.61	47.99	47.38	47.94	47.58	1.01%	110,788
Aug 21, 2026	48.54	48.66	47.42	47.46	47.11	-2.02%	198,532
Aug 20, 2026	48.47	48.94	48.44	48.44	48.08	-0.43%	133,752
Aug 19, 2026	48.87	49.11	48.50	48.65	48.29	0.02%	211,561
Aug 18, 2026	48.93	49.25	48.60	48.64	48.28	0.27%	884,577
Aug 17, 2026	48.54	48.59	48.22	48.51	48.15	-0.37%	183,786