FXZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	54.14	54.26	53.64	54.16	54.16	-0.51%	38,045
May 29, 2025	54.58	54.58	53.90	54.44	54.44	0.24%	46,693
May 28, 2025	55.04	55.04	54.20	54.31	54.31	-1.18%	38,453
May 27, 2025	54.37	54.98	54.22	54.96	54.96	2.02%	19,013
May 23, 2025	53.31	54.01	53.16	53.87	53.87	0.20%	40,381
May 22, 2025	53.88	54.02	53.42	53.76	53.76	-0.39%	27,995
May 21, 2025	54.60	54.79	53.96	53.97	53.97	-1.77%	24,706
May 20, 2025	55.11	55.18	54.75	54.94	54.94	-0.29%	17,492
May 19, 2025	54.48	55.12	54.38	55.10	55.10	0.07%	27,637
May 16, 2025	54.41	55.06	54.17	55.06	55.06	1.01%	13,226
May 15, 2025	54.02	54.58	53.85	54.51	54.51	0.20%	27,667
May 14, 2025	54.76	54.76	54.18	54.40	54.40	-1.00%	27,038
May 13, 2025	55.14	55.33	54.95	54.95	54.95	-0.07%	13,051
May 12, 2025	55.03	55.10	54.77	54.99	54.99	3.46%	7,205
May 9, 2025	52.91	53.19	52.85	53.15	53.15	0.26%	23,381
May 8, 2025	52.80	53.47	52.54	53.01	53.01	1.33%	13,828
May 7, 2025	52.65	52.65	52.08	52.32	52.32	-0.94%	14,432
May 6, 2025	52.68	53.04	52.62	52.81	52.81	-0.28%	20,586
May 5, 2025	53.34	53.48	52.96	52.96	52.96	-1.21%	9,924
May 2, 2025	53.60	53.97	53.16	53.61	53.61	1.02%	12,143
May 1, 2025	53.17	53.50	52.93	53.07	53.07	-0.52%	19,860
Apr 30, 2025	52.50	53.42	52.24	53.35	53.35	-0.34%	26,178
Apr 29, 2025	53.20	53.71	53.20	53.53	53.53	0.47%	11,953
Apr 28, 2025	53.08	53.71	52.85	53.28	53.28	0.34%	12,479
Apr 25, 2025	53.04	53.22	52.67	53.10	53.10	-1.01%	15,965
Apr 24, 2025	52.05	53.65	52.05	53.64	53.64	3.45%	38,373
Apr 23, 2025	52.47	53.23	51.73	51.85	51.85	0.58%	29,237
Apr 22, 2025	50.91	51.65	50.83	51.55	51.55	2.35%	38,330
Apr 21, 2025	51.00	51.00	49.90	50.37	50.37	-1.52%	38,961
Apr 17, 2025	50.95	51.52	50.95	51.14	51.14	0.67%	52,169
Apr 16, 2025	50.91	51.50	50.37	50.80	50.80	-0.22%	56,627
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