FXZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	79.02	79.33	78.25	78.31	78.31	-1.43%	100,376
Jun 30, 2026	79.60	79.60	79.19	79.44	79.44	0.25%	19,499
Jun 29, 2026	80.14	80.14	78.67	79.24	79.24	-1.50%	19,496
Jun 26, 2026	81.05	81.05	79.99	80.45	80.45	-1.12%	15,162
Jun 25, 2026	80.64	81.77	80.57	81.36	81.36	1.82%	36,079
Jun 24, 2026	79.84	80.57	79.82	80.07	79.91	-0.40%	77,050
Jun 23, 2026	80.82	81.35	80.34	80.39	80.23	-2.45%	42,109
Jun 22, 2026	82.21	82.56	82.04	82.41	82.24	-0.37%	218,052
Jun 18, 2026	83.78	83.78	82.51	82.72	82.55	-0.64%	6,698
Jun 17, 2026	84.06	85.34	83.25	83.25	83.08	-0.94%	27,753
Jun 16, 2026	85.13	85.42	84.04	84.04	83.87	-0.93%	38,686
Jun 15, 2026	85.96	85.99	84.79	84.83	84.66	0.24%	18,130
Jun 12, 2026	83.91	84.79	83.91	84.63	84.46	1.65%	124,570
Jun 11, 2026	81.04	83.29	81.04	83.26	83.09	4.13%	151,302
Jun 10, 2026	81.39	82.15	79.96	79.96	79.79	-2.49%	52,488
Jun 9, 2026	82.02	82.49	79.97	82.00	81.83	1.35%	28,361
Jun 8, 2026	81.75	81.75	80.91	80.91	80.75	-0.44%	30,336
Jun 5, 2026	83.05	83.11	81.11	81.27	81.11	-2.93%	26,460
Jun 4, 2026	83.79	84.03	83.34	83.72	83.55	-0.04%	28,862
Jun 3, 2026	83.71	84.77	83.71	83.75	83.58	-0.40%	83,035
Jun 2, 2026	82.59	84.32	82.59	84.09	83.92	1.87%	50,521
Jun 1, 2026	82.03	82.87	81.49	82.55	82.38	-0.33%	176,227
May 29, 2026	82.95	83.15	82.75	82.82	82.65	-0.31%	24,854
May 28, 2026	82.21	83.23	81.46	83.08	82.91	0.56%	139,455
May 27, 2026	81.83	82.75	81.75	82.62	82.45	0.49%	24,546
May 26, 2026	80.77	82.27	80.77	82.22	82.05	2.90%	19,950
May 22, 2026	79.38	80.19	79.26	79.90	79.74	1.08%	70,524
May 21, 2026	78.00	79.44	78.00	79.05	78.89	0.83%	53,301
May 20, 2026	77.54	78.40	77.45	78.40	78.24	2.00%	34,722