FXZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	74.19	74.80	73.79	73.79	73.79	-1.40%	168,016
Mar 17, 2026	75.35	75.39	74.78	74.84	74.84	1.01%	19,049
Mar 16, 2026	74.17	74.74	73.84	74.09	74.09	0.12%	25,274
Mar 13, 2026	76.27	76.34	73.80	74.00	74.00	-2.68%	37,111
Mar 12, 2026	75.86	76.53	75.56	76.04	76.04	0.25%	25,512
Mar 11, 2026	74.93	75.90	74.69	75.85	75.85	0.99%	12,253
Mar 10, 2026	75.93	76.11	75.11	75.11	75.11	-0.02%	6,117
Mar 9, 2026	73.57	75.53	72.66	75.12	75.12	0.71%	25,867
Mar 6, 2026	74.37	75.21	74.01	74.59	74.59	-1.95%	52,434
Mar 5, 2026	76.70	77.72	75.72	76.07	76.07	-1.52%	23,585
Mar 4, 2026	78.23	78.23	76.66	77.24	77.24	-0.26%	46,650
Mar 3, 2026	77.01	77.60	74.89	77.44	77.44	-2.86%	21,436
Mar 2, 2026	78.90	79.78	78.40	79.72	79.72	1.02%	147,199
Feb 27, 2026	77.98	78.92	77.81	78.92	78.92	0.71%	20,804
Feb 26, 2026	78.00	78.39	77.13	78.36	78.36	0.23%	38,572
Feb 25, 2026	78.25	78.61	77.75	78.18	78.18	-0.45%	22,369
Feb 24, 2026	77.45	78.83	77.45	78.53	78.53	1.34%	26,842
Feb 23, 2026	77.28	77.72	76.64	77.49	77.49	-0.28%	21,544
Feb 20, 2026	76.68	78.16	76.54	77.71	77.71	0.75%	42,902
Feb 19, 2026	76.71	77.43	76.42	77.13	77.13	-0.27%	30,585
Feb 18, 2026	77.06	78.14	77.06	77.34	77.34	1.35%	37,298
Feb 17, 2026	76.81	76.81	75.32	76.31	76.31	-1.66%	89,971
Feb 13, 2026	76.85	77.92	76.00	77.60	77.60	0.53%	31,810
Feb 12, 2026	79.92	80.02	77.01	77.19	77.19	-3.19%	39,981
Feb 11, 2026	79.23	79.73	78.78	79.73	79.73	1.67%	92,325
Feb 10, 2026	77.58	78.77	77.58	78.42	78.42	1.06%	88,987
Feb 9, 2026	76.49	77.71	76.49	77.60	77.60	1.33%	21,175
Feb 6, 2026	75.05	76.62	75.05	76.58	76.58	3.49%	26,594
Feb 5, 2026	75.08	75.27	73.87	74.00	74.00	-2.71%	30,697
Feb 4, 2026	75.54	76.44	74.74	76.06	76.06	1.41%	59,953
Feb 3, 2026	73.60	75.10	73.60	75.00	75.00	3.21%	38,639
Feb 2, 2026	71.50	72.71	71.50	72.67	72.67	1.11%	69,680
Jan 30, 2026	72.42	73.09	71.04	71.87	71.87	-3.19%	93,686
Jan 29, 2026	75.37	75.44	73.07	74.24	74.24	-0.26%	200,535
Jan 28, 2026	74.65	74.65	73.79	74.43	74.43	0.28%	167,738
Jan 27, 2026	73.85	74.27	73.80	74.22	74.22	0.22%	38,524
Jan 26, 2026	75.27	75.27	74.06	74.06	74.06	-0.54%	59,980
Jan 23, 2026	73.85	74.46	73.76	74.46	74.46	0.72%	22,482
Jan 22, 2026	73.90	74.46	73.76	73.93	73.93	0.26%	183,284
Jan 21, 2026	72.98	73.89	72.98	73.74	73.74	2.18%	24,389
Jan 20, 2026	71.78	72.32	71.72	72.17	72.17	-0.07%	11,972
Jan 16, 2026	72.04	72.24	71.90	72.22	72.22	-0.81%	57,310
Jan 15, 2026	72.51	73.00	72.31	72.81	72.81	0.57%	12,001
Jan 14, 2026	71.72	72.75	71.72	72.40	72.40	1.40%	11,553
Jan 13, 2026	71.36	71.67	71.21	71.40	71.40	0.63%	14,265
Jan 12, 2026	70.78	71.21	70.78	70.95	70.95	0.65%	7,258
Jan 9, 2026	69.50	70.50	69.50	70.49	70.49	1.53%	30,644
Jan 8, 2026	68.74	69.58	68.74	69.43	69.43	1.69%	16,403
Jan 7, 2026	68.95	68.95	68.15	68.27	68.27	-1.56%	16,222
Jan 6, 2026	67.73	69.42	67.73	69.35	69.35	2.71%	19,696