FXZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	51.41	51.47	50.82	50.91	50.91	-0.88%	29,718
Apr 14, 2025	51.40	51.67	50.87	51.36	51.36	1.12%	30,514
Apr 11, 2025	49.95	51.02	49.25	50.79	50.79	2.98%	24,265
Apr 10, 2025	49.99	49.99	48.43	49.32	49.32	-4.20%	80,046
Apr 9, 2025	46.51	51.66	46.51	51.48	51.48	10.09%	26,426
Apr 8, 2025	50.21	50.21	46.13	46.76	46.76	-3.43%	117,286
Apr 7, 2025	46.81	50.29	46.38	48.42	48.42	-0.24%	95,417
Apr 4, 2025	50.17	50.17	47.77	48.54	48.54	-6.40%	79,111
Apr 3, 2025	53.69	53.69	51.85	51.86	51.86	-7.26%	31,879
Apr 2, 2025	54.67	55.92	54.67	55.92	55.92	1.36%	35,248
Apr 1, 2025	55.15	55.35	54.65	55.17	55.17	-0.50%	10,746
Mar 31, 2025	54.88	55.58	54.26	55.45	55.45	0.14%	16,143
Mar 28, 2025	56.72	56.72	55.25	55.37	55.37	-2.26%	27,654
Mar 27, 2025	56.32	56.79	55.89	56.65	56.65	-0.30%	19,577
Mar 26, 2025	56.81	57.24	56.54	56.82	56.61	0.04%	17,648
Mar 25, 2025	56.99	57.16	56.62	56.80	56.59	-0.02%	15,133
Mar 24, 2025	56.56	56.92	56.40	56.81	56.60	1.56%	15,568
Mar 21, 2025	55.74	55.96	55.28	55.94	55.73	-1.28%	30,103
Mar 20, 2025	56.84	57.01	56.46	56.66	56.45	-0.82%	15,757
Mar 19, 2025	57.07	57.28	56.61	57.13	56.92	0.19%	17,866
Mar 18, 2025	57.15	57.15	56.83	57.02	56.81	-0.07%	17,958
Mar 17, 2025	56.61	57.28	56.61	57.06	56.85	0.78%	17,399
Mar 14, 2025	56.00	56.68	56.00	56.62	56.41	2.43%	20,469
Mar 13, 2025	55.43	56.26	54.81	55.28	55.07	-0.20%	20,806
Mar 12, 2025	56.23	56.23	55.27	55.39	55.18	-0.77%	28,124
Mar 11, 2025	56.08	56.23	55.29	55.82	55.61	-0.07%	23,468
Mar 10, 2025	56.62	57.01	55.63	55.86	55.65	-2.22%	34,403
Mar 7, 2025	56.68	57.29	56.26	57.13	56.92	0.76%	26,124
Mar 6, 2025	56.52	57.16	56.29	56.70	56.49	-0.26%	46,176
Mar 5, 2025	55.36	56.85	55.36	56.85	56.64	3.76%	48,341
Mar 4, 2025	55.48	55.73	54.43	54.79	54.59	-1.69%	94,282
Mar 3, 2025	58.20	58.32	55.60	55.73	55.52	-3.30%	17,934
Feb 28, 2025	57.34	57.63	56.91	57.63	57.42	0.54%	15,126
Feb 27, 2025	57.76	58.01	57.24	57.32	57.11	-0.73%	31,121
Feb 26, 2025	58.41	58.67	57.70	57.74	57.52	-0.59%	25,436
Feb 25, 2025	58.01	58.34	57.67	58.08	57.86	0.14%	8,028
Feb 24, 2025	58.34	58.37	57.76	58.00	57.78	-0.19%	30,385
Feb 21, 2025	59.51	59.51	57.95	58.11	57.89	-1.99%	22,761
Feb 20, 2025	59.37	59.44	58.98	59.29	59.07	-0.30%	14,361
Feb 19, 2025	59.52	59.65	59.28	59.47	59.25	-1.91%	32,806
Feb 18, 2025	59.70	60.63	59.56	60.63	60.40	1.88%	77,071
Feb 14, 2025	59.74	60.12	59.48	59.51	59.29	0.32%	36,969
Feb 13, 2025	58.79	59.39	58.74	59.32	59.10	1.28%	32,713
Feb 12, 2025	58.53	59.00	58.53	58.57	58.35	-1.00%	28,353
Feb 11, 2025	59.03	59.50	59.03	59.16	58.94	0.17%	18,130
Feb 10, 2025	59.01	59.17	58.63	59.06	58.84	1.66%	22,903
Feb 7, 2025	58.91	58.91	58.07	58.10	57.88	-1.26%	15,527
Feb 6, 2025	59.14	59.20	58.52	58.84	58.62	0.26%	15,558
Feb 5, 2025	58.89	59.08	58.54	58.69	58.47	-1.87%	20,735
Feb 4, 2025	59.14	59.97	59.14	59.81	59.59	1.32%	86,665