FXZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	66.95	67.88	66.95	67.52	67.52	1.70%	20,866
Jan 2, 2026	65.39	66.44	65.12	66.39	66.39	2.42%	154,250
Dec 31, 2025	65.37	65.37	64.78	64.82	64.82	-1.06%	5,696
Dec 30, 2025	65.86	65.86	65.48	65.52	65.52	0.07%	4,743
Dec 29, 2025	65.42	65.49	65.25	65.48	65.48	-1.32%	5,982
Dec 26, 2025	66.25	66.35	65.97	66.35	66.35	0.58%	3,057
Dec 24, 2025	65.92	65.98	65.72	65.97	65.97	0.08%	3,778
Dec 23, 2025	66.11	66.11	65.75	65.92	65.91	-0.11%	17,134
Dec 22, 2025	65.43	66.07	65.43	65.99	65.99	1.79%	13,696
Dec 19, 2025	64.37	65.04	64.37	64.83	64.83	0.64%	29,475
Dec 18, 2025	64.44	64.96	64.32	64.42	64.42	0.39%	17,135
Dec 17, 2025	63.98	64.60	63.98	64.17	64.17	0.60%	9,878
Dec 16, 2025	64.25	64.41	63.45	63.79	63.79	-0.85%	7,577
Dec 15, 2025	65.23	65.31	64.06	64.34	64.34	-0.54%	12,083
Dec 12, 2025	65.60	65.60	64.60	64.69	64.69	-1.52%	9,728
Dec 11, 2025	64.46	65.73	64.46	65.69	65.32	2.43%	6,977
Dec 10, 2025	62.28	64.23	62.28	64.13	63.77	2.87%	10,460
Dec 9, 2025	62.17	62.79	62.17	62.34	61.99	0.16%	7,102
Dec 8, 2025	62.95	62.95	62.24	62.24	61.89	-0.94%	7,586
Dec 5, 2025	63.37	63.74	62.83	62.83	62.47	-0.46%	6,465
Dec 4, 2025	63.12	63.40	62.99	63.12	62.76	-0.40%	68,386
Dec 3, 2025	62.88	63.59	62.88	63.37	63.01	1.27%	28,927
Dec 2, 2025	63.26	63.26	62.20	62.58	62.22	-0.73%	4,999
Dec 1, 2025	63.29	63.63	63.04	63.04	62.68	-0.04%	28,278
Nov 28, 2025	62.94	63.07	62.94	63.07	62.71	0.44%	769
Nov 26, 2025	61.82	63.02	61.82	62.79	62.43	2.03%	16,868
Nov 25, 2025	60.60	61.82	60.60	61.54	61.19	2.01%	28,246
Nov 24, 2025	59.48	60.38	59.43	60.33	59.99	1.53%	22,374
Nov 21, 2025	58.04	59.70	58.04	59.42	59.08	2.68%	192,757
Nov 20, 2025	59.79	59.88	57.87	57.87	57.54	-2.51%	20,638
Nov 19, 2025	59.49	59.56	58.92	59.36	59.02	0.45%	25,327
Nov 18, 2025	58.69	59.47	58.60	59.09	58.75	0.19%	184,684