FXZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	78.01	78.66	78.01	78.23	78.22	1.01%	52,057
Oct 1, 2026	77.02	77.44	76.08	77.44	77.44	0.21%	261,185
Sep 30, 2026	78.18	78.45	77.28	77.28	77.28	-0.70%	149,417
Sep 29, 2026	78.33	78.33	77.22	77.83	77.83	-0.40%	37,110
Sep 28, 2026	78.34	78.85	78.13	78.14	78.14	-2.24%	71,928
Sep 25, 2026	79.80	80.22	79.24	79.93	79.93	0.30%	163,005
Sep 24, 2026	80.37	80.37	79.43	79.69	79.69	-1.36%	21,083
Sep 23, 2026	81.45	81.52	80.73	81.04	80.79	-1.67%	45,921
Sep 22, 2026	81.05	82.53	81.05	82.42	82.16	1.90%	10,626
Sep 21, 2026	81.67	81.67	80.68	80.88	80.63	-0.64%	11,592
Sep 18, 2026	82.81	82.81	81.20	81.40	81.15	-1.84%	31,002
Sep 17, 2026	82.96	83.24	82.76	82.93	82.67	1.84%	21,264
Sep 16, 2026	82.74	82.74	80.57	81.43	81.17	-0.98%	50,535
Sep 15, 2026	82.08	82.24	81.41	82.23	81.98	0.57%	7,377
Sep 14, 2026	82.60	82.60	81.75	81.77	81.51	-2.36%	19,211
Sep 11, 2026	84.54	84.54	83.47	83.74	83.48	0.11%	73,419
Sep 10, 2026	84.53	84.57	83.65	83.65	83.39	-2.54%	11,055
Sep 9, 2026	86.84	87.11	85.76	85.83	85.56	-0.43%	19,058
Sep 8, 2026	86.04	86.81	86.04	86.20	85.93	0.21%	12,155
Sep 4, 2026	85.60	86.36	85.60	86.02	85.75	-0.71%	8,596
Sep 3, 2026	87.53	87.53	85.91	86.63	86.36	0.28%	19,535
Sep 2, 2026	85.16	86.44	85.16	86.39	86.12	2.33%	77,888
Sep 1, 2026	84.27	85.41	84.04	84.42	84.16	-1.21%	48,261
Aug 31, 2026	86.21	86.23	85.11	85.46	85.20	-0.65%	22,402
Aug 28, 2026	87.95	88.25	85.58	86.02	85.75	-1.76%	19,741
Aug 27, 2026	86.77	87.58	86.69	87.56	87.29	0.49%	10,609
Aug 26, 2026	87.00	87.71	86.87	87.13	86.86	-0.39%	18,688
Aug 25, 2026	86.37	87.47	86.02	87.47	87.20	0.95%	18,864
Aug 24, 2026	87.97	87.97	86.17	86.65	86.38	-0.76%	30,265
Aug 21, 2026	86.84	87.72	86.84	87.31	87.04	2.24%	41,670
Aug 20, 2026	84.25	85.68	84.25	85.40	85.14	0.57%	14,801
Aug 19, 2026	85.38	86.16	84.11	84.92	84.66	2.33%	15,080
Aug 18, 2026	83.73	83.73	82.76	82.99	82.73	-2.01%	26,547
Aug 17, 2026	84.21	84.73	83.82	84.69	84.43	1.10%	35,748
Aug 14, 2026	83.99	84.25	83.56	83.77	83.51	1.07%	22,244
Aug 13, 2026	83.61	83.61	82.74	82.88	82.62	-1.30%	39,143
Aug 12, 2026	84.86	84.86	83.80	83.97	83.71	0.02%	25,016
Aug 11, 2026	84.60	84.60	83.73	83.95	83.69	-0.11%	21,253
Aug 10, 2026	82.93	84.07	82.81	84.04	83.78	1.31%	17,011
Aug 7, 2026	82.20	83.04	82.04	82.95	82.69	2.75%	54,538
Aug 6, 2026	81.20	81.71	80.59	80.73	80.48	-1.10%	23,338
Aug 5, 2026	81.11	82.22	81.11	81.63	81.38	2.19%	35,318
Aug 4, 2026	78.62	80.17	78.58	79.88	79.63	2.61%	39,541
Aug 3, 2026	76.61	77.85	76.58	77.85	77.61	1.53%	182,646
Jul 31, 2026	77.60	77.60	76.45	76.68	76.44	-1.69%	20,868
Jul 30, 2026	77.23	78.13	77.16	78.00	77.76	2.21%	61,068
Jul 29, 2026	77.81	77.81	75.40	76.31	76.07	-1.89%	26,170
Jul 28, 2026	77.47	78.02	77.45	77.78	77.54	0.19%	32,261
Jul 27, 2026	78.12	78.12	77.07	77.63	77.39	-0.45%	25,705
Jul 24, 2026	78.23	78.44	77.62	77.98	77.74	0.19%	26,688