FXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	48.31	48.66	48.03	48.05	47.84	-0.21%	407,910
Jun 10, 2026	48.32	48.43	48.02	48.15	47.94	0.21%	278,021
Jun 9, 2026	47.72	48.26	47.52	48.05	47.84	1.09%	150,119
Jun 8, 2026	48.44	48.46	47.51	47.53	47.32	-1.92%	300,265
Jun 5, 2026	47.98	48.77	47.98	48.46	48.25	1.30%	232,148
Jun 4, 2026	47.80	48.00	47.26	47.84	47.63	0.59%	184,799
Jun 3, 2026	47.61	48.30	47.56	47.56	47.35	-0.04%	124,338
Jun 2, 2026	46.95	47.67	46.95	47.58	47.37	1.45%	195,926
Jun 1, 2026	47.62	47.62	46.87	46.90	46.69	-2.07%	549,889
May 29, 2026	48.19	48.19	47.78	47.89	47.68	-0.50%	162,511
May 28, 2026	48.69	48.88	48.08	48.13	47.92	-1.25%	133,700
May 27, 2026	48.72	48.96	48.63	48.74	48.53	-0.20%	140,924
May 26, 2026	49.05	49.09	48.78	48.84	48.63	-0.08%	153,465
May 22, 2026	48.58	48.95	48.37	48.88	48.67	0.80%	170,780
May 21, 2026	48.17	48.52	48.01	48.49	48.28	0.62%	167,917
May 20, 2026	48.43	48.59	48.09	48.19	47.98	0.04%	157,831
May 19, 2026	47.69	48.36	47.60	48.17	47.96	0.94%	142,903
May 18, 2026	47.63	47.95	47.34	47.72	47.51	1.17%	282,854
May 15, 2026	48.11	48.11	47.17	47.17	46.96	-2.04%	466,285
May 14, 2026	47.92	48.16	47.86	48.15	47.94	0.61%	320,961
May 13, 2026	47.96	47.96	47.56	47.86	47.65	-0.77%	223,319
May 12, 2026	47.93	48.36	47.68	48.23	48.02	0.63%	284,024
May 11, 2026	47.77	48.05	47.76	47.93	47.72	0.82%	297,693
May 8, 2026	48.09	48.14	47.54	47.54	47.33	-0.65%	219,167
May 7, 2026	48.29	48.29	47.69	47.85	47.64	-1.01%	318,541
May 6, 2026	49.01	49.01	48.27	48.34	48.13	-1.31%	332,243