FXZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	58.03	58.03	57.31	57.74	57.74	0.62%	24,295
Aug 6, 2025	58.01	58.01	57.34	57.39	57.39	-1.03%	13,158
Aug 5, 2025	57.33	58.03	57.33	57.98	57.98	1.74%	16,639
Aug 4, 2025	56.80	57.08	56.77	56.99	56.99	1.42%	13,545
Aug 1, 2025	55.88	56.40	55.67	56.19	56.19	-2.22%	27,543
Jul 31, 2025	57.98	57.98	57.36	57.46	57.46	-1.55%	41,929
Jul 30, 2025	59.68	59.68	58.14	58.37	58.37	-2.78%	17,106
Jul 29, 2025	60.26	60.30	59.61	60.04	60.04	-0.32%	9,224
Jul 28, 2025	60.90	60.90	60.15	60.23	60.23	-1.30%	14,792
Jul 25, 2025	60.42	61.03	60.17	61.02	61.02	1.20%	9,007
Jul 24, 2025	60.97	60.97	60.05	60.30	60.30	-2.07%	10,988
Jul 23, 2025	61.46	61.92	61.43	61.57	61.57	0.68%	12,033
Jul 22, 2025	60.16	61.17	60.16	61.16	61.16	1.74%	12,234
Jul 21, 2025	60.41	60.62	59.99	60.11	60.11	0.48%	7,443
Jul 18, 2025	60.12	60.12	59.51	59.82	59.82	0.13%	6,413
Jul 17, 2025	58.94	59.88	58.94	59.74	59.74	1.23%	10,040
Jul 16, 2025	59.15	59.15	58.43	59.02	59.02	0.21%	10,369
Jul 15, 2025	60.29	60.46	58.89	58.89	58.89	-1.87%	29,828
Jul 14, 2025	60.23	60.24	59.69	60.01	60.01	-0.48%	17,513
Jul 11, 2025	60.26	60.42	59.99	60.30	60.30	-0.64%	17,366
Jul 10, 2025	60.44	61.11	60.39	60.69	60.69	1.13%	23,930
Jul 9, 2025	59.91	60.10	59.43	60.01	60.01	0.67%	17,592
Jul 8, 2025	59.27	59.93	59.27	59.61	59.61	0.93%	33,747
Jul 7, 2025	59.29	59.58	58.68	59.06	59.06	-1.12%	18,304
Jul 3, 2025	59.94	59.94	59.62	59.73	59.73	-0.13%	7,105
Jul 2, 2025	58.77	59.81	58.71	59.81	59.81	2.38%	24,285
Jul 1, 2025	56.96	58.92	56.96	58.42	58.42	2.58%	37,603
Jun 30, 2025	57.06	57.09	56.70	56.95	56.95	-0.07%	24,018
Jun 27, 2025	57.12	57.27	56.66	56.99	56.99	-0.37%	8,766
Jun 26, 2025	56.62	57.42	56.62	57.20	57.20	1.13%	12,039
Jun 25, 2025	56.88	56.88	56.54	56.56	56.33	-0.77%	25,393
Jun 24, 2025	56.60	57.13	56.52	57.00	56.77	0.85%	15,073
Jun 23, 2025	55.85	56.53	55.79	56.52	56.29	0.95%	65,653
Jun 20, 2025	56.62	56.62	55.80	55.99	55.76	-0.59%	22,135
Jun 18, 2025	56.45	56.79	56.26	56.32	56.09	-0.21%	27,911
Jun 17, 2025	56.62	56.90	56.38	56.44	56.21	-0.67%	28,097
Jun 16, 2025	56.91	57.16	56.68	56.82	56.59	0.87%	17,485
Jun 13, 2025	56.21	56.90	56.14	56.33	56.10	-0.49%	27,681
Jun 12, 2025	56.41	56.82	56.33	56.61	56.38	-0.19%	32,122
Jun 11, 2025	57.00	57.00	56.48	56.72	56.49	-0.65%	35,008
Jun 10, 2025	56.80	57.15	56.69	57.09	56.86	0.95%	13,609
Jun 9, 2025	56.17	56.93	56.17	56.55	56.32	1.24%	28,898
Jun 6, 2025	55.90	56.14	55.72	55.86	55.63	0.41%	20,225
Jun 5, 2025	56.09	56.09	55.56	55.63	55.41	-0.25%	31,892
Jun 4, 2025	55.77	55.98	55.74	55.77	55.54	0.25%	108,244
Jun 3, 2025	54.71	55.67	54.41	55.63	55.41	1.39%	33,131
Jun 2, 2025	55.06	55.06	54.44	54.87	54.65	1.31%	51,619
May 30, 2025	54.14	54.26	53.64	54.16	53.94	-0.51%	38,045
May 29, 2025	54.58	54.58	53.90	54.44	54.22	0.24%	46,693
May 28, 2025	55.04	55.04	54.20	54.31	54.09	-1.18%	38,453