FXZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	64.87	65.46	64.87	65.36	65.36	0.79%	26,581
Nov 21, 2024	64.09	65.02	63.89	64.85	64.85	1.53%	16,567
Nov 20, 2024	63.32	64.16	63.32	63.87	63.87	0.82%	28,466
Nov 19, 2024	62.91	63.39	62.80	63.35	63.35	-0.20%	23,328
Nov 18, 2024	63.21	63.49	63.21	63.48	63.48	0.79%	26,652
Nov 15, 2024	63.08	63.49	62.83	62.98	62.98	-0.05%	79,503
Nov 14, 2024	63.70	63.70	62.85	63.01	63.01	-1.07%	55,096
Nov 13, 2024	64.25	64.25	63.55	63.69	63.69	-0.67%	19,160
Nov 12, 2024	65.22	65.22	63.92	64.12	64.12	-2.33%	22,985
Nov 11, 2024	66.15	66.15	65.62	65.65	65.65	-0.62%	84,784
Nov 8, 2024	66.57	66.57	65.90	66.06	66.06	-1.18%	19,623
Nov 7, 2024	67.67	67.67	66.85	66.85	66.85	-0.87%	17,221
Nov 6, 2024	67.33	67.69	66.53	67.44	67.44	4.07%	13,151
Nov 5, 2024	64.99	65.19	64.41	64.80	64.80	-1.61%	29,864
Nov 4, 2024	65.87	66.42	65.80	65.86	65.86	0.63%	25,343
Nov 1, 2024	65.55	65.83	65.42	65.45	65.45	0.12%	23,422
Oct 31, 2024	66.01	66.16	65.37	65.37	65.37	-1.00%	20,978
Oct 30, 2024	65.93	66.90	65.89	66.03	66.03	0.08%	28,371
Oct 29, 2024	66.25	66.45	65.98	65.98	65.98	-0.65%	13,902
Oct 28, 2024	65.86	66.45	65.86	66.41	66.41	1.27%	16,551
Oct 25, 2024	66.15	66.35	65.51	65.58	65.58	-0.95%	9,459
Oct 24, 2024	66.32	66.32	65.71	66.21	66.21	0.13%	25,289
Oct 23, 2024	66.24	66.53	65.83	66.12	66.12	-0.64%	14,464
Oct 22, 2024	66.36	66.61	66.01	66.55	66.55	-0.67%	13,090
Oct 21, 2024	67.77	67.77	66.73	67.00	67.00	-0.95%	13,388
Oct 18, 2024	67.65	67.83	67.40	67.64	67.64	0.27%	10,921
Oct 17, 2024	67.41	67.62	67.13	67.46	67.46	0.41%	16,813
Oct 16, 2024	66.77	67.42	66.77	67.18	67.18	0.94%	13,705
Oct 15, 2024	66.74	67.19	66.52	66.56	66.56	-0.74%	12,316
Oct 14, 2024	66.54	67.10	66.27	67.05	67.05	0.22%	29,346
Oct 11, 2024	66.26	66.98	66.26	66.90	66.90	1.24%	29,037
Oct 10, 2024	65.76	66.30	65.76	66.08	66.08	0.03%	11,961
Oct 9, 2024	65.30	66.24	65.30	66.06	66.06	0.99%	15,927
Oct 8, 2024	65.80	65.80	64.96	65.41	65.41	-1.53%	28,285
Oct 7, 2024	66.37	66.56	66.14	66.43	66.43	-0.30%	20,136
Oct 4, 2024	66.68	66.93	66.31	66.63	66.63	0.95%	18,627
Oct 3, 2024	66.10	66.14	65.64	66.00	66.00	-0.96%	14,452
Oct 2, 2024	66.89	67.46	66.54	66.64	66.64	-0.57%	22,321
Oct 1, 2024	66.77	67.19	66.54	67.02	67.02	-0.03%	112,799
Sep 30, 2024	67.22	67.22	66.48	67.04	67.04	-0.61%	30,733
Sep 27, 2024	67.72	68.15	67.15	67.45	67.45	-0.04%	32,764
Sep 26, 2024	66.55	67.51	66.55	67.48	67.48	2.34%	30,316
Sep 25, 2024	66.66	66.66	65.86	65.94	65.66	-1.05%	25,121
Sep 24, 2024	66.13	66.99	66.13	66.64	66.36	2.04%	24,230
Sep 23, 2024	64.83	65.35	64.83	65.31	65.04	1.05%	22,100
Sep 20, 2024	65.34	65.34	64.43	64.63	64.36	-1.43%	52,128
Sep 19, 2024	65.41	65.68	64.96	65.57	65.29	2.30%	24,575
Sep 18, 2024	64.51	65.11	64.00	64.10	63.83	-0.21%	21,123
Sep 17, 2024	64.27	64.74	64.10	64.23	63.96	0.53%	14,781
Sep 16, 2024	63.87	64.06	63.53	63.89	63.62	0.35%	17,524
Sep 13, 2024	62.90	63.99	62.90	63.67	63.40	1.89%	33,893
Sep 12, 2024	62.06	62.53	61.94	62.49	62.23	0.95%	37,523
Sep 11, 2024	61.47	61.93	60.30	61.90	61.64	1.01%	35,964
Sep 10, 2024	61.99	61.99	60.96	61.28	61.02	-0.89%	65,804
Sep 9, 2024	61.58	62.34	61.58	61.83	61.57	1.03%	27,750
Sep 6, 2024	62.02	62.37	61.16	61.20	60.94	-1.29%	34,375
Sep 5, 2024	62.85	62.85	61.95	62.00	61.74	-1.02%	23,914
Sep 4, 2024	63.36	63.83	62.43	62.64	62.38	-0.95%	33,319
Sep 3, 2024	64.91	64.91	63.14	63.24	62.97	-3.70%	79,043
Aug 30, 2024	65.66	65.69	64.99	65.67	65.39	0.24%	9,258
Aug 29, 2024	65.25	65.97	65.04	65.51	65.24	0.92%	21,011
Aug 28, 2024	65.27	65.40	64.75	64.91	64.64	-1.11%	88,101
Aug 27, 2024	65.60	65.70	65.42	65.64	65.36	-0.15%	46,228
Aug 26, 2024	65.74	66.19	65.70	65.74	65.46	0.49%	35,183
Aug 23, 2024	64.77	65.54	64.67	65.42	65.15	1.88%	35,012
Aug 22, 2024	64.67	64.67	64.16	64.21	63.94	-0.88%	43,996
Aug 21, 2024	63.96	64.78	63.96	64.78	64.51	1.78%	19,151
Aug 20, 2024	64.20	64.34	63.65	63.65	63.38	-0.95%	64,887
Aug 19, 2024	64.48	64.66	64.13	64.26	63.99	0.27%	52,273
Aug 16, 2024	63.81	64.14	63.75	64.09	63.82	0.12%	36,788
Aug 15, 2024	63.80	64.35	63.80	64.01	63.74	1.67%	80,542
Aug 14, 2024	63.35	63.35	62.61	62.96	62.70	-0.52%	25,274
Aug 13, 2024	62.69	63.32	62.61	63.29	63.02	1.36%	16,382
Aug 12, 2024	63.14	63.14	62.36	62.44	62.18	-0.90%	28,965
Aug 9, 2024	62.77	63.27	62.48	63.01	62.75	-0.17%	35,581
Aug 8, 2024	62.58	63.30	62.58	63.12	62.86	1.61%	31,542
Aug 7, 2024	63.58	63.84	62.06	62.12	61.86	-1.46%	74,068
Aug 6, 2024	62.60	63.85	62.60	63.04	62.78	0.82%	37,178
Aug 5, 2024	61.81	63.18	61.65	62.53	62.27	-2.48%	49,969
Aug 2, 2024	65.06	65.06	63.60	64.12	63.85	-3.29%	27,789
Aug 1, 2024	67.51	68.06	65.81	66.30	66.02	-1.35%	106,156
Jul 31, 2024	66.96	68.24	66.94	67.21	66.93	1.31%	25,637
Jul 30, 2024	66.31	66.60	66.07	66.34	66.06	-0.12%	59,833
Jul 29, 2024	66.58	66.58	66.15	66.42	66.14	-0.24%	17,243
Jul 26, 2024	66.29	66.74	65.82	66.58	66.30	1.00%	16,490
Jul 25, 2024	64.91	66.45	64.91	65.92	65.64	1.43%	20,961
Jul 24, 2024	65.94	66.10	64.93	64.99	64.72	-1.59%	19,752
Jul 23, 2024	65.88	66.09	65.54	66.04	65.76	-0.11%	28,838
Jul 22, 2024	66.11	66.15	65.49	66.11	65.83	0.26%	23,943
Jul 19, 2024	66.66	66.68	65.77	65.94	65.66	-1.43%	28,602
Jul 18, 2024	67.50	68.20	66.86	66.90	66.62	-1.23%	18,121
Jul 17, 2024	67.64	68.08	67.58	67.73	67.45	-0.32%	88,199
Jul 16, 2024	66.46	68.02	66.31	67.95	67.66	2.10%	15,908
Jul 15, 2024	66.48	67.08	66.48	66.55	66.27	0.16%	14,015
Jul 12, 2024	66.24	66.66	65.97	66.44	66.16	1.08%	21,224
Jul 11, 2024	65.01	65.86	65.01	65.73	65.45	2.10%	24,821
Jul 10, 2024	63.84	64.38	63.84	64.38	64.11	1.24%	14,908
Jul 9, 2024	64.24	64.24	63.59	63.59	63.32	-1.13%	28,376
Jul 8, 2024	64.15	64.52	64.14	64.32	64.05	0.36%	29,005
Jul 5, 2024	64.69	64.69	63.87	64.09	63.82	-0.89%	10,951