FXZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	84.54	84.54	83.47	83.74	83.74	0.11%	73,218
Sep 10, 2026	84.53	84.57	83.65	83.65	83.65	-2.54%	11,055
Sep 9, 2026	86.84	87.11	85.76	85.83	85.83	-0.43%	19,057
Sep 8, 2026	86.04	86.81	86.04	86.20	86.20	0.21%	12,155
Sep 4, 2026	85.60	86.36	85.60	86.02	86.02	-0.71%	8,596
Sep 3, 2026	87.53	87.53	85.91	86.63	86.63	0.28%	19,535
Sep 2, 2026	85.16	86.44	85.16	86.39	86.39	2.33%	77,887
Sep 1, 2026	84.27	85.41	84.04	84.42	84.42	-1.21%	48,252
Aug 31, 2026	86.21	86.23	85.11	85.46	85.46	-0.65%	22,401
Aug 28, 2026	87.95	88.25	85.58	86.02	86.02	-1.76%	19,741
Aug 27, 2026	86.77	87.58	86.69	87.56	87.56	0.49%	10,608
Aug 26, 2026	87.00	87.71	86.87	87.13	87.13	-0.39%	18,688
Aug 25, 2026	86.37	87.47	86.02	87.47	87.47	0.95%	16,993
Aug 24, 2026	87.97	87.97	86.17	86.65	86.65	-0.76%	30,265
Aug 21, 2026	86.84	87.72	86.84	87.31	87.31	2.24%	41,668
Aug 20, 2026	84.25	85.68	84.25	85.40	85.40	0.57%	14,800
Aug 19, 2026	85.38	86.16	84.11	84.92	84.92	2.33%	15,080
Aug 18, 2026	83.73	83.73	82.76	82.99	82.99	-2.01%	26,547
Aug 17, 2026	84.21	84.73	83.82	84.69	84.69	1.10%	35,747
Aug 14, 2026	83.99	84.25	83.56	83.77	83.77	1.07%	22,243
Aug 13, 2026	83.61	83.61	82.74	82.88	82.88	-1.30%	39,143
Aug 12, 2026	84.86	84.86	83.80	83.97	83.97	0.02%	25,014
Aug 11, 2026	84.60	84.60	83.73	83.95	83.95	-0.11%	21,252
Aug 10, 2026	82.93	84.07	82.81	84.04	84.04	1.31%	17,011
Aug 7, 2026	82.20	83.04	82.04	82.95	82.95	2.75%	54,537
Aug 6, 2026	81.20	81.71	80.59	80.73	80.73	-1.10%	23,338
Aug 5, 2026	81.11	82.22	81.11	81.63	81.63	2.19%	35,317
Aug 4, 2026	78.62	80.17	78.58	79.88	79.88	2.61%	39,541
Aug 3, 2026	76.61	77.85	76.58	77.85	77.85	1.53%	182,645
Jul 31, 2026	77.60	77.60	76.45	76.68	76.68	-1.69%	20,868
Jul 30, 2026	77.23	78.13	77.16	78.00	78.00	2.21%	61,068
Jul 29, 2026	77.81	77.81	75.40	76.31	76.31	-1.89%	26,169
Jul 28, 2026	77.47	78.02	77.45	77.78	77.78	0.19%	32,260
Jul 27, 2026	78.12	78.12	77.07	77.63	77.63	-0.45%	25,705
Jul 24, 2026	78.23	78.44	77.62	77.98	77.98	0.19%	26,671
Jul 23, 2026	78.58	78.58	77.42	77.83	77.83	-0.90%	33,152
Jul 22, 2026	78.91	79.08	78.32	78.54	78.54	1.72%	40,427
Jul 21, 2026	76.12	77.26	75.96	77.21	77.21	2.81%	104,331
Jul 20, 2026	75.80	75.82	74.89	75.10	75.10	-0.64%	75,168
Jul 17, 2026	75.17	76.17	74.83	75.58	75.58	-0.36%	24,721
Jul 16, 2026	76.26	76.65	75.54	75.85	75.85	-1.47%	92,796
Jul 15, 2026	77.75	77.75	75.90	76.98	76.98	-0.84%	44,384
Jul 14, 2026	78.17	78.69	77.30	77.63	77.63	1.27%	93,881
Jul 13, 2026	77.27	77.50	76.24	76.66	76.66	-1.02%	25,234
Jul 10, 2026	76.72	77.65	76.72	77.45	77.45	0.99%	36,566
Jul 9, 2026	77.17	77.19	76.64	76.69	76.69	0.59%	18,626
Jul 8, 2026	76.65	76.97	75.44	76.24	76.24	-1.65%	39,943
Jul 7, 2026	78.54	78.54	76.78	77.52	77.52	-1.79%	76,942
Jul 6, 2026	78.65	78.94	78.37	78.93	78.93	0.18%	57,960
Jul 2, 2026	79.01	79.60	77.82	78.79	78.79	0.62%	44,403