FXZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	81.21	81.29	80.91	81.09	-	0.82%	8,514
May 7, 2026	82.58	82.58	80.43	80.43	80.43	-2.36%	45,889
May 6, 2026	81.79	82.57	81.79	82.37	82.37	2.08%	350,796
May 5, 2026	79.95	80.83	79.89	80.69	80.69	1.84%	38,382
May 4, 2026	79.64	79.82	78.98	79.23	79.23	-0.75%	23,816
May 1, 2026	80.12	80.12	79.76	79.83	79.83	-0.14%	37,676
Apr 30, 2026	78.55	80.07	78.55	79.94	79.94	2.03%	15,341
Apr 29, 2026	79.38	79.38	78.21	78.35	78.35	-1.31%	28,672
Apr 28, 2026	80.19	80.19	78.71	79.39	79.39	-1.28%	89,156
Apr 27, 2026	80.36	80.58	79.69	80.42	80.42	0.50%	14,628
Apr 24, 2026	80.01	80.28	79.34	80.02	80.02	0.38%	34,728
Apr 23, 2026	79.70	80.15	78.82	79.72	79.72	-0.30%	108,978
Apr 22, 2026	80.48	80.55	79.50	79.96	79.96	0.43%	67,067
Apr 21, 2026	80.02	80.84	79.37	79.62	79.62	-0.54%	37,924
Apr 20, 2026	79.09	80.23	78.96	80.05	80.05	0.62%	48,828
Apr 17, 2026	78.91	79.93	78.53	79.56	79.56	0.76%	119,724
Apr 16, 2026	78.81	79.13	78.43	78.96	78.96	0.55%	124,748
Apr 15, 2026	79.42	79.42	78.38	78.53	78.53	-1.36%	45,911
Apr 14, 2026	80.43	80.43	79.47	79.61	79.61	-0.69%	25,484
Apr 13, 2026	79.57	80.19	79.31	80.16	80.16	0.68%	36,171
Apr 10, 2026	79.66	80.12	79.46	79.62	79.62	0.34%	9,445
Apr 9, 2026	79.52	79.85	79.17	79.35	79.35	-0.23%	14,416
Apr 8, 2026	78.54	79.57	78.32	79.53	79.53	3.13%	26,057
Apr 7, 2026	76.70	77.39	76.59	77.12	77.12	0.27%	59,194
Apr 6, 2026	76.85	77.28	76.19	76.91	76.91	-0.10%	89,384
Apr 2, 2026	76.38	77.72	76.38	76.99	76.99	-0.59%	16,917
Apr 1, 2026	77.11	77.59	76.75	77.45	77.45	1.63%	17,415
Mar 31, 2026	74.97	76.52	74.93	76.21	76.21	3.07%	17,696
Mar 30, 2026	74.99	75.21	73.58	73.94	73.94	0.33%	87,308
Mar 27, 2026	73.38	74.02	73.15	73.70	73.70	0.13%	11,540
Mar 26, 2026	73.34	74.66	73.34	73.60	73.60	-1.46%	37,600
Mar 25, 2026	74.10	74.74	73.75	74.69	74.45	2.20%	64,230
Mar 24, 2026	70.62	73.29	70.62	73.08	72.84	2.76%	32,666
Mar 23, 2026	70.13	72.20	70.13	71.12	70.89	2.24%	149,551
Mar 20, 2026	71.71	71.71	69.33	69.57	69.34	-3.27%	49,587
Mar 19, 2026	71.97	72.32	71.17	71.92	71.68	-2.53%	242,383
Mar 18, 2026	74.19	74.80	73.79	73.79	73.55	-1.40%	168,059
Mar 17, 2026	75.35	75.39	74.78	74.84	74.60	1.01%	19,051
Mar 16, 2026	74.17	74.74	73.84	74.09	73.85	0.12%	25,274
Mar 13, 2026	76.27	76.34	73.80	74.00	73.76	-2.68%	37,111
Mar 12, 2026	75.86	76.53	75.56	76.04	75.79	0.25%	25,512
Mar 11, 2026	74.93	75.90	74.69	75.85	75.60	0.99%	12,253
Mar 10, 2026	75.93	76.11	75.11	75.11	74.86	-0.02%	6,117
Mar 9, 2026	73.57	75.53	72.66	75.12	74.87	0.71%	25,867
Mar 6, 2026	74.37	75.21	74.01	74.59	74.34	-1.95%	52,434
Mar 5, 2026	76.70	77.72	75.72	76.07	75.82	-1.52%	23,585
Mar 4, 2026	78.23	78.23	76.66	77.24	76.99	-0.26%	46,650
Mar 3, 2026	77.01	77.60	74.89	77.44	77.19	-2.86%	21,441
Mar 2, 2026	78.90	79.78	78.40	79.72	79.46	1.02%	147,199
Feb 27, 2026	77.98	78.92	77.81	78.92	78.66	0.71%	20,804