FXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	48.66	49.10	48.58	48.91	48.91	-0.04%	225,331
Mar 25, 2026	49.24	49.34	48.88	48.93	48.70	0.10%	323,183
Mar 24, 2026	48.38	49.34	48.38	48.88	48.65	0.68%	441,442
Mar 23, 2026	48.54	48.96	48.19	48.55	48.32	0.91%	383,357
Mar 20, 2026	49.68	49.80	47.94	48.11	47.88	-3.34%	1,290,618
Mar 19, 2026	49.85	50.26	49.41	49.77	49.54	-0.55%	337,313
Mar 18, 2026	50.41	50.42	50.04	50.05	49.81	-0.92%	387,146
Mar 17, 2026	50.93	50.97	50.46	50.51	50.27	-0.34%	415,634
Mar 16, 2026	50.87	50.89	50.45	50.68	50.44	0.34%	478,513
Mar 13, 2026	50.42	50.77	50.42	50.51	50.27	1.06%	429,967
Mar 12, 2026	49.49	50.46	49.44	49.98	49.75	0.73%	418,509
Mar 11, 2026	49.72	49.86	49.48	49.62	49.39	-0.22%	200,293
Mar 10, 2026	49.95	50.25	49.64	49.73	49.50	-0.74%	378,911
Mar 9, 2026	50.05	50.16	49.40	50.10	49.87	-0.02%	501,957