FXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	42.29	42.58	42.13	42.19	42.19	0.05%	276,638
Jun 26, 2025	41.95	42.19	41.84	42.17	42.17	0.60%	248,975
Jun 25, 2025	42.47	42.47	41.89	41.92	41.72	-1.48%	194,254
Jun 24, 2025	42.44	42.66	42.34	42.55	42.35	0.52%	139,764
Jun 23, 2025	42.01	42.40	41.98	42.33	42.13	1.07%	189,409
Jun 20, 2025	42.00	42.25	41.82	41.88	41.68	-	210,483
Jun 18, 2025	41.78	42.03	41.63	41.88	41.68	0.38%	250,384
Jun 17, 2025	41.99	41.99	41.42	41.72	41.52	-0.69%	211,221
Jun 16, 2025	42.40	42.62	41.85	42.01	41.81	-0.36%	158,104
Jun 13, 2025	42.43	42.47	42.06	42.16	41.96	-0.94%	144,416
Jun 12, 2025	42.13	42.56	42.13	42.56	42.36	1.14%	142,543
Jun 11, 2025	42.16	42.21	41.97	42.08	41.88	-	204,226
Jun 10, 2025	42.03	42.11	41.79	42.08	41.88	0.36%	118,235
Jun 9, 2025	42.23	42.27	41.92	41.93	41.73	-0.76%	480,623
Jun 6, 2025	42.29	42.35	41.97	42.25	42.05	0.31%	210,239
Jun 5, 2025	42.24	42.29	42.02	42.12	41.92	-0.12%	145,312
Jun 4, 2025	42.88	42.88	42.17	42.17	41.97	-1.75%	209,461
Jun 3, 2025	43.10	43.10	42.57	42.92	42.72	0.19%	592,314
Jun 2, 2025	42.57	42.84	42.37	42.84	42.64	0.23%	162,745
May 30, 2025	42.40	42.81	42.40	42.74	42.54	0.71%	106,791
May 29, 2025	42.28	42.47	42.07	42.44	42.24	0.59%	118,089
May 28, 2025	42.73	42.88	42.04	42.19	41.99	-1.47%	124,808
May 27, 2025	42.86	42.88	42.48	42.82	42.62	0.80%	107,086
May 23, 2025	42.15	42.54	41.78	42.48	42.28	1.24%	202,801
May 22, 2025	42.18	42.18	41.57	41.96	41.76	-1.06%	168,812
May 21, 2025	43.05	43.13	42.37	42.41	42.21	-2.01%	752,322
May 20, 2025	43.20	43.44	43.20	43.28	43.07	-0.02%	112,530
May 19, 2025	42.76	43.29	42.74	43.29	43.08	0.46%	525,011
May 16, 2025	42.53	43.09	42.47	43.09	42.89	1.36%	291,238
May 15, 2025	41.75	42.58	41.75	42.51	42.31	2.09%	257,710
May 14, 2025	41.79	41.79	41.09	41.64	41.44	-0.43%	272,430
May 13, 2025	41.78	42.15	41.61	41.82	41.62	-	461,194
May 12, 2025	42.26	42.26	41.62	41.82	41.62	0.24%	223,282
May 9, 2025	41.78	41.78	41.47	41.72	41.52	0.02%	320,382
May 8, 2025	42.05	42.15	41.67	41.71	41.51	-0.50%	628,385
May 7, 2025	41.76	42.19	41.57	41.92	41.72	0.36%	109,002
May 6, 2025	41.48	42.07	41.48	41.77	41.57	0.58%	599,396
May 5, 2025	41.45	41.64	41.12	41.53	41.33	-	177,639
May 2, 2025	41.51	41.66	41.23	41.53	41.33	0.73%	166,107
May 1, 2025	41.31	41.72	41.15	41.23	41.03	0.17%	246,848
Apr 30, 2025	41.27	41.33	40.51	41.16	40.96	-0.60%	223,877
Apr 29, 2025	41.06	41.52	40.93	41.41	41.21	0.58%	252,950
Apr 28, 2025	40.84	41.22	40.64	41.17	40.97	0.78%	344,397
Apr 25, 2025	40.97	40.98	40.66	40.85	40.66	-0.24%	315,065
Apr 24, 2025	40.78	41.15	40.63	40.95	40.76	0.39%	138,959
Apr 23, 2025	40.99	41.19	40.41	40.79	40.60	0.32%	219,163
Apr 22, 2025	40.02	40.79	40.02	40.66	40.47	2.70%	832,950
Apr 21, 2025	40.41	40.41	39.17	39.59	39.40	-2.54%	312,114
Apr 17, 2025	40.31	41.02	40.31	40.62	40.43	1.12%	781,371
Apr 16, 2025	40.43	40.74	40.04	40.17	39.98	-0.62%	410,387