FXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	47.61	47.75	47.38	47.64	-	0.37%	35,543
Aug 21, 2026	48.54	48.66	47.42	47.46	47.46	-2.02%	198,531
Aug 20, 2026	48.47	48.94	48.44	48.44	48.44	-0.43%	133,716
Aug 19, 2026	48.87	49.11	48.50	48.65	48.65	0.02%	211,561
Aug 18, 2026	48.93	49.25	48.60	48.64	48.64	0.27%	884,576
Aug 17, 2026	48.54	48.59	48.22	48.51	48.51	-0.37%	183,785
Aug 14, 2026	48.43	48.77	48.43	48.69	48.69	0.52%	256,503
Aug 13, 2026	48.26	48.63	48.26	48.44	48.44	0.46%	274,098
Aug 12, 2026	48.10	48.32	48.02	48.22	48.22	0.44%	381,361
Aug 11, 2026	47.52	48.09	47.46	48.01	48.01	1.05%	137,383
Aug 10, 2026	47.94	47.94	47.37	47.51	47.51	-1.19%	890,718
Aug 7, 2026	47.80	48.35	47.50	48.08	48.08	0.48%	164,677
Aug 6, 2026	48.28	48.39	47.61	47.85	47.85	-0.08%	223,419
Aug 5, 2026	48.46	48.46	47.61	47.89	47.89	-1.16%	284,591
Aug 4, 2026	48.28	48.63	47.68	48.45	48.45	0.02%	191,287
Aug 3, 2026	48.46	48.86	48.11	48.44	48.44	-0.08%	270,226
Jul 31, 2026	48.75	48.79	48.46	48.48	48.48	-0.76%	181,830
Jul 30, 2026	49.26	49.40	48.45	48.85	48.85	-0.65%	214,300
Jul 29, 2026	49.97	50.02	49.01	49.17	49.17	-1.23%	218,195
Jul 28, 2026	49.95	50.63	49.77	49.78	49.78	0.14%	206,247
Jul 27, 2026	50.17	50.34	49.62	49.71	49.71	-1.11%	186,466
Jul 24, 2026	50.31	50.69	50.20	50.27	50.27	0.24%	160,554
Jul 23, 2026	49.88	50.45	49.83	50.15	50.15	0.14%	261,537
Jul 22, 2026	49.47	50.13	49.47	50.08	50.08	1.85%	304,987
Jul 21, 2026	49.21	49.23	48.94	49.17	49.17	-0.32%	198,983
Jul 20, 2026	49.79	50.11	49.22	49.33	49.33	-0.62%	276,973
Jul 17, 2026	50.34	50.79	49.54	49.64	49.64	-0.74%	276,504
Jul 16, 2026	49.52	50.13	49.52	50.01	50.01	1.07%	272,198
Jul 15, 2026	49.90	50.18	49.46	49.48	49.48	-1.04%	321,154
Jul 14, 2026	50.18	50.56	49.85	50.00	50.00	-0.04%	247,696
Jul 13, 2026	49.83	50.23	49.83	50.02	50.02	0.81%	214,552
Jul 10, 2026	49.42	49.74	49.37	49.62	49.62	0.59%	209,246
Jul 9, 2026	49.71	49.71	49.30	49.33	49.33	-0.44%	200,476
Jul 8, 2026	50.05	50.13	49.53	49.55	49.55	-0.80%	242,464
Jul 7, 2026	49.69	50.61	49.69	49.95	49.95	1.20%	212,622
Jul 6, 2026	49.92	49.98	49.20	49.36	49.36	-1.20%	359,127
Jul 2, 2026	49.37	50.00	49.23	49.96	49.96	2.11%	189,366
Jul 1, 2026	49.34	49.40	48.85	48.93	48.93	-0.83%	325,836
Jun 30, 2026	49.84	49.92	49.34	49.34	49.34	-1.28%	222,683
Jun 29, 2026	50.13	50.26	49.80	49.98	49.98	-0.52%	347,632
Jun 26, 2026	49.92	50.28	49.84	50.24	50.24	1.11%	260,003
Jun 25, 2026	49.55	50.02	49.31	49.69	49.69	0.62%	173,209
Jun 24, 2026	49.19	49.65	49.15	49.60	49.38	1.12%	328,119
Jun 23, 2026	48.61	49.11	48.32	49.05	48.84	1.22%	211,319
Jun 22, 2026	48.15	48.71	48.15	48.46	48.25	0.52%	337,025
Jun 18, 2026	48.14	48.70	47.95	48.21	48.00	0.33%	378,168
Jun 17, 2026	48.49	48.77	47.81	48.05	47.84	-1.48%	405,105
Jun 16, 2026	48.61	49.19	48.60	48.77	48.56	0.41%	386,322
Jun 15, 2026	48.28	48.78	48.04	48.57	48.36	0.21%	269,158
Jun 12, 2026	48.14	48.59	48.14	48.47	48.26	0.87%	266,347