Register for streaming realtime charts, analysis tools, and prices.
FXY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 59.51 | -0.14 | -0.23% | 59.54 | 59.562 | 59.47 | 317,479 |
| Apr 24 2024 | 59.65 | -0.18 | -0.30% | 59.79 | 59.79 | 59.62 | 132,499 |
| Apr 23 2024 | 59.83 | 0.01 | 0.02% | 59.78 | 59.90 | 59.78 | 133,816 |
| Apr 22 2024 | 59.82 | -0.09 | -0.15% | 59.82 | 59.85 | 59.79 | 96,174 |
| Apr 19 2024 | 59.91 | 0.02 | 0.03% | 59.93 | 59.9601 | 59.89 | 327,384 |
| Apr 18 2024 | 59.89 | -0.11 | -0.18% | 59.98 | 59.99 | 59.8501 | 53,055 |
| Apr 17 2024 | 60.00 | 0.12 | 0.20% | 59.88 | 60.0502 | 59.85 | 188,078 |
| Apr 16 2024 | 59.88 | -0.18 | -0.30% | 59.85 | 59.98 | 59.83 | 141,014 |
| Apr 15 2024 | 60.06 | -0.38 | -0.63% | 60.00 | 60.17 | 59.96 | 207,734 |
| Apr 12 2024 | 60.44 | -0.03 | -0.05% | 60.59 | 60.63 | 60.43 | 65,624 |
| Apr 11 2024 | 60.47 | -0.09 | -0.15% | 60.59 | 60.59 | 60.40 | 108,831 |
| Apr 10 2024 | 60.56 | -0.49 | -0.80% | 60.78 | 60.78 | 60.53 | 272,470 |
| Apr 09 2024 | 61.05 | 0.04 | 0.07% | 61.06 | 61.105 | 61.0201 | 125,494 |
| Apr 08 2024 | 61.01 | -0.09 | -0.15% | 61.00 | 61.05 | 61.00 | 98,163 |
| Apr 05 2024 | 61.10 | -0.16 | -0.26% | 61.08 | 61.1599 | 61.0601 | 50,461 |
| Apr 04 2024 | 61.26 | 0.17 | 0.28% | 61.13 | 61.29 | 61.055 | 117,516 |
| Apr 03 2024 | 61.09 | -0.04 | -0.07% | 61.01 | 61.14 | 60.94 | 245,603 |
| Apr 02 2024 | 61.13 | 0.03 | 0.05% | 61.13 | 61.145 | 61.08 | 145,495 |
| Apr 01 2024 | 61.10 | -0.13 | -0.21% | 61.24 | 61.24 | 61.06 | 159,176 |
| Mar 28 2024 | 61.23 | -0.02 | -0.03% | 61.25 | 61.31 | 61.20 | 165,759 |
| Mar 27 2024 | 61.25 | 0.11 | 0.18% | 61.27 | 61.30 | 61.21 | 172,483 |
| Mar 26 2024 | 61.14 | -0.05 | -0.08% | 61.15 | 61.2099 | 61.115 | 78,027 |
| Mar 25 2024 | 61.19 | -0.01 | -0.02% | 61.27 | 61.285 | 61.13 | 71,023 |
| Mar 22 2024 | 61.20 | 0.11 | 0.18% | 61.30 | 61.3283 | 61.17 | 506,449 |
| Mar 21 2024 | 61.09 | -0.17 | -0.28% | 61.24 | 61.26 | 61.0597 | 93,487 |
| Mar 20 2024 | 61.26 | -0.11 | -0.18% | 61.05 | 61.43 | 61.01 | 240,527 |
| Mar 19 2024 | 61.37 | -0.76 | -1.22% | 61.50 | 61.5253 | 61.36 | 295,735 |
| Mar 18 2024 | 62.13 | -0.03 | -0.05% | 62.11 | 62.19 | 62.05 | 226,539 |
| Mar 15 2024 | 62.16 | -0.31 | -0.50% | 62.25 | 62.33 | 62.12 | 506,948 |
| Mar 14 2024 | 62.47 | -0.22 | -0.35% | 62.72 | 62.72 | 62.45 | 95,394 |
| Mar 13 2024 | 62.69 | -0.03 | -0.05% | 62.62 | 62.83 | 62.61 | 129,800 |
| Mar 12 2024 | 62.72 | -0.34 | -0.54% | 62.64 | 62.75 | 62.62 | 154,854 |
| Mar 11 2024 | 63.06 | 0.06 | 0.10% | 63.09 | 63.14 | 62.97 | 219,008 |
| Mar 08 2024 | 63.00 | 0.43 | 0.69% | 63.09 | 63.15 | 62.92 | 203,926 |
| Mar 07 2024 | 62.57 | 0.53 | 0.85% | 62.66 | 62.675 | 62.50 | 190,476 |
| Mar 06 2024 | 62.04 | 0.23 | 0.37% | 62.04 | 62.12 | 61.93 | 96,419 |
| Mar 05 2024 | 61.81 | 0.25 | 0.41% | 61.77 | 61.87 | 61.67 | 55,930 |
| Mar 04 2024 | 61.56 | -0.14 | -0.23% | 61.58 | 61.6157 | 61.53 | 153,336 |
| Mar 01 2024 | 61.70 | -0.08 | -0.13% | 61.59 | 61.74 | 61.4901 | 93,218 |
| Feb 29 2024 | 61.78 | 0.28 | 0.46% | 61.89 | 62.10 | 61.765 | 200,831 |
| Feb 28 2024 | 61.50 | -0.06 | -0.10% | 61.52 | 61.52 | 61.44 | 36,426 |
| Feb 27 2024 | 61.56 | 0.06 | 0.10% | 61.59 | 61.64 | 61.5308 | 70,124 |
| Feb 26 2024 | 61.50 | -0.05 | -0.08% | 61.48 | 61.50 | 61.4299 | 42,266 |
| Feb 23 2024 | 61.55 | 0.01 | 0.02% | 61.56 | 61.6396 | 61.53 | 94,603 |
| Feb 22 2024 | 61.54 | -0.13 | -0.21% | 61.55 | 61.59 | 61.4799 | 83,909 |
| Feb 21 2024 | 61.67 | -0.08 | -0.13% | 61.70 | 61.7099 | 61.57 | 241,677 |
| Feb 20 2024 | 61.75 | 0.09 | 0.15% | 61.82 | 61.8767 | 61.7432 | 58,868 |
| Feb 16 2024 | 61.66 | -0.14 | -0.23% | 61.55 | 61.72 | 61.51 | 96,388 |
| Feb 15 2024 | 61.80 | 0.29 | 0.47% | 61.76 | 61.84 | 61.65 | 88,470 |
| Feb 14 2024 | 61.51 | 0.06 | 0.10% | 61.50 | 61.60 | 61.45 | 149,193 |
| Feb 13 2024 | 61.45 | -0.60 | -0.97% | 61.64 | 61.64 | 61.40 | 230,104 |
| Feb 12 2024 | 62.05 | -0.02 | -0.03% | 62.05 | 62.0787 | 61.98 | 31,310 |
| Feb 09 2024 | 62.07 | 0.05 | 0.08% | 62.01 | 62.07 | 61.9999 | 44,176 |
| Feb 08 2024 | 62.02 | -0.52 | -0.83% | 62.05 | 62.09 | 61.971 | 92,460 |
| Feb 07 2024 | 62.54 | -0.11 | -0.18% | 62.55 | 62.72 | 62.50 | 59,569 |
| Feb 06 2024 | 62.65 | 0.33 | 0.53% | 62.34 | 62.68 | 62.34 | 54,819 |
| Feb 05 2024 | 62.32 | -0.19 | -0.30% | 62.39 | 62.4368 | 62.24 | 118,236 |
| Feb 02 2024 | 62.51 | -0.90 | -1.42% | 62.73 | 62.79 | 62.39 | 606,579 |
| Feb 01 2024 | 63.41 | 0.38 | 0.60% | 63.29 | 63.53 | 63.1801 | 84,872 |
| Jan 31 2024 | 63.03 | 0.19 | 0.30% | 62.94 | 63.48 | 62.90 | 94,808 |
| Jan 30 2024 | 62.84 | -0.04 | -0.06% | 63.03 | 63.03 | 62.703 | 94,136 |
| Jan 29 2024 | 62.88 | 0.21 | 0.34% | 62.69 | 62.9697 | 62.65 | 45,438 |
