FXZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	75.64	75.64	74.53	74.83	74.83	-0.85%	56,386
Nov 12, 2026	76.14	76.52	75.42	75.47	75.47	-1.89%	112,871
Nov 11, 2026	76.83	77.07	76.28	76.92	76.92	0.64%	52,422
Nov 10, 2026	76.21	76.73	75.66	76.43	76.43	-1.38%	96,786
Nov 9, 2026	76.40	78.00	76.40	77.50	77.50	3.64%	75,601
Nov 6, 2026	73.88	75.18	73.86	74.78	74.78	1.01%	56,732
Nov 5, 2026	76.72	76.72	73.81	74.03	74.03	-2.50%	122,017
Nov 4, 2026	75.97	76.00	74.72	75.93	75.93	2.07%	61,668
Nov 3, 2026	75.27	75.27	74.39	74.39	74.39	-1.17%	30,816
Nov 2, 2026	75.26	76.41	75.15	75.27	75.27	1.06%	67,220
Oct 30, 2026	74.97	74.97	73.66	74.48	74.48	-2.10%	53,249
Oct 29, 2026	76.09	76.53	75.90	76.08	76.08	-0.77%	29,903
Oct 28, 2026	76.37	76.67	75.65	76.67	76.67	0.16%	56,306
Oct 27, 2026	75.17	76.55	75.17	76.55	76.55	2.44%	33,229
Oct 26, 2026	74.29	75.20	74.29	74.73	74.73	0.54%	70,268
Oct 23, 2026	74.24	74.85	73.49	74.33	74.33	-0.38%	33,745
Oct 22, 2026	75.52	75.52	74.03	74.61	74.61	-3.10%	32,638
Oct 21, 2026	77.07	77.12	76.50	77.00	77.00	0.23%	21,343
Oct 20, 2026	76.50	77.31	76.18	76.82	76.82	-0.41%	16,851
Oct 19, 2026	77.39	77.39	77.03	77.14	77.14	-0.13%	13,543
Oct 16, 2026	77.79	78.68	76.88	77.24	77.24	0.22%	26,274
Oct 15, 2026	75.85	77.07	75.30	77.07	77.07	1.16%	33,535
Oct 14, 2026	76.47	76.59	75.46	76.19	76.19	-1.56%	26,913
Oct 13, 2026	77.65	77.85	76.75	77.40	77.40	-0.24%	21,971
Oct 12, 2026	77.55	77.87	77.53	77.59	77.59	-0.32%	19,383
Oct 9, 2026	77.71	78.44	77.68	77.84	77.84	1.10%	24,688
Oct 8, 2026	76.63	77.13	76.41	76.99	76.99	0.23%	17,925
Oct 7, 2026	77.51	77.51	76.72	76.81	76.81	-2.57%	26,933
Oct 6, 2026	79.02	79.28	78.46	78.84	78.84	-0.10%	40,931
Oct 5, 2026	78.36	79.56	77.58	78.92	78.92	0.89%	65,408
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