Register to chat with like-minded investors on our interactive forums.
FXZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 69.64 | 0.65 | 0.94% | 69.41 | 69.6411 | 69.41 | 59,776 |
| May 23 2024 | 68.99 | -0.88 | -1.26% | 70.18 | 70.18 | 68.84 | 17,169 |
| May 22 2024 | 69.87 | -0.68 | -0.96% | 69.92 | 70.2682 | 69.565 | 14,296 |
| May 21 2024 | 70.55 | -0.29 | -0.41% | 70.69 | 70.83 | 70.30 | 18,961 |
| May 20 2024 | 70.84 | 0.36 | 0.51% | 70.43 | 70.9199 | 70.25 | 15,309 |
| May 17 2024 | 70.48 | 0.49 | 0.70% | 70.07 | 70.50 | 70.07 | 16,559 |
| May 16 2024 | 69.99 | -0.13 | -0.19% | 70.10 | 70.22 | 69.83 | 17,285 |
| May 15 2024 | 70.12 | -0.12 | -0.17% | 70.62 | 70.73 | 69.84 | 76,986 |
| May 14 2024 | 70.24 | 0.60 | 0.86% | 70.03 | 70.34 | 70.01 | 15,435 |
| May 13 2024 | 69.64 | 0.08 | 0.11% | 69.86 | 70.31 | 69.63 | 16,362 |
| May 10 2024 | 69.5612 | -0.34 | -0.49% | 70.23 | 70.23 | 69.5113 | 14,892 |
| May 09 2024 | 69.9047 | 0.93 | 1.36% | 69.18 | 69.905 | 69.14 | 28,523 |
| May 08 2024 | 68.97 | -0.66 | -0.95% | 69.02 | 69.33 | 68.88 | 15,424 |
| May 07 2024 | 69.63 | 1.10 | 1.61% | 68.63 | 69.7251 | 68.63 | 9,623 |
| May 06 2024 | 68.53 | 0.39 | 0.57% | 68.77 | 68.885 | 68.31 | 24,720 |
| May 03 2024 | 68.14 | 0.81 | 1.21% | 67.98 | 68.42 | 67.94 | 27,293 |
| May 02 2024 | 67.3285 | 0.38 | 0.57% | 66.94 | 67.51 | 66.64 | 24,664 |
| May 01 2024 | 66.95 | -0.35 | -0.52% | 67.46 | 67.92 | 66.61 | 27,982 |
| Apr 30 2024 | 67.3004 | -1.42 | -2.07% | 68.19 | 68.38 | 67.28 | 25,970 |
| Apr 29 2024 | 68.72 | 1.06 | 1.57% | 68.04 | 68.75 | 68.04 | 18,715 |
| Apr 26 2024 | 67.66 | 0.38 | 0.56% | 67.33 | 67.9569 | 67.33 | 15,005 |
| Apr 25 2024 | 67.28 | -0.22 | -0.33% | 67.06 | 67.37 | 66.36 | 12,087 |
| Apr 24 2024 | 67.50 | -0.06 | -0.09% | 67.49 | 67.90 | 67.07 | 14,174 |
| Apr 23 2024 | 67.56 | -0.49 | -0.72% | 67.29 | 67.9967 | 67.28 | 18,511 |
| Apr 22 2024 | 68.05 | -0.05 | -0.07% | 67.92 | 68.525 | 67.27 | 77,247 |
| Apr 19 2024 | 68.10 | 0.30 | 0.44% | 67.71 | 68.425 | 67.71 | 48,719 |
| Apr 18 2024 | 67.80 | 0.01 | 0.01% | 68.17 | 68.36 | 67.6019 | 11,687 |
| Apr 17 2024 | 67.79 | -0.15 | -0.22% | 68.39 | 68.76 | 67.725 | 17,913 |
| Apr 16 2024 | 67.9393 | -0.76 | -1.11% | 68.16 | 68.29 | 67.74 | 18,238 |
| Apr 15 2024 | 68.70 | -0.30 | -0.43% | 69.54 | 69.89 | 68.3651 | 22,590 |
| Apr 12 2024 | 69.00 | -1.74 | -2.46% | 70.68 | 70.68 | 68.80 | 21,441 |
| Apr 11 2024 | 70.74 | -0.25 | -0.35% | 71.18 | 71.18 | 70.22 | 10,168 |
| Apr 10 2024 | 70.99 | -1.05 | -1.46% | 70.85 | 71.314 | 70.45 | 34,810 |
| Apr 09 2024 | 72.04 | 0.61 | 0.85% | 71.76 | 72.18 | 71.21 | 23,938 |
| Apr 08 2024 | 71.43 | 0.12 | 0.17% | 71.68 | 71.98 | 71.36 | 22,642 |
| Apr 05 2024 | 71.31 | 0.35 | 0.49% | 70.67 | 71.37 | 70.61 | 22,883 |
| Apr 04 2024 | 70.96 | -0.88 | -1.22% | 72.23 | 72.27 | 70.84 | 40,087 |
| Apr 03 2024 | 71.84 | 0.75 | 1.06% | 70.98 | 71.87 | 70.98 | 25,060 |
| Apr 02 2024 | 71.09 | -0.39 | -0.55% | 71.24 | 71.40 | 70.70 | 68,315 |
| Apr 01 2024 | 71.48 | 0.14 | 0.20% | 71.63 | 71.66 | 71.2292 | 88,825 |
| Mar 28 2024 | 71.34 | 0.35 | 0.49% | 71.03 | 71.46 | 70.85 | 23,606 |
| Mar 27 2024 | 70.99 | 1.75 | 2.53% | 69.59 | 70.99 | 69.59 | 34,345 |
| Mar 26 2024 | 69.24 | -0.38 | -0.55% | 69.85 | 69.9645 | 69.23 | 22,970 |
| Mar 25 2024 | 69.62 | 0.14 | 0.20% | 69.43 | 70.22 | 69.43 | 23,289 |
| Mar 22 2024 | 69.48 | -0.68 | -0.97% | 69.96 | 70.165 | 69.48 | 32,955 |
| Mar 21 2024 | 70.16 | 0.23 | 0.33% | 70.11 | 70.28 | 69.93 | 45,735 |
| Mar 20 2024 | 69.93 | 1.10 | 1.60% | 68.78 | 70.20 | 68.78 | 32,652 |
| Mar 19 2024 | 68.83 | 0.21 | 0.31% | 68.41 | 68.87 | 68.41 | 33,859 |
| Mar 18 2024 | 68.62 | 0.03 | 0.04% | 68.79 | 69.03 | 68.34 | 22,179 |
| Mar 15 2024 | 68.59 | 0.87 | 1.28% | 67.54 | 68.7877 | 67.54 | 62,815 |
| Mar 14 2024 | 67.72 | -0.92 | -1.34% | 68.30 | 68.34 | 67.24 | 76,973 |
| Mar 13 2024 | 68.64 | 0.36 | 0.53% | 68.36 | 69.185 | 68.36 | 57,230 |
| Mar 12 2024 | 68.28 | -0.32 | -0.47% | 68.62 | 68.7519 | 68.105 | 18,312 |
| Mar 11 2024 | 68.60 | 0.31 | 0.45% | 68.24 | 68.77 | 68.04 | 31,028 |
| Mar 08 2024 | 68.29 | -0.34 | -0.49% | 68.91 | 69.07 | 68.283 | 35,557 |
| Mar 07 2024 | 68.6262 | 1.24 | 1.83% | 67.88 | 68.815 | 67.88 | 29,426 |
| Mar 06 2024 | 67.39 | 0.63 | 0.94% | 67.25 | 67.68 | 67.1801 | 20,962 |
| Mar 05 2024 | 66.7592 | -1.06 | -1.56% | 67.31 | 67.47 | 66.61 | 18,693 |
| Mar 04 2024 | 67.82 | -0.03 | -0.04% | 68.01 | 68.17 | 67.771 | 148,379 |
| Mar 01 2024 | 67.85 | 0.48 | 0.71% | 67.63 | 68.025 | 67.527 | 39,516 |
| Feb 29 2024 | 67.37 | 0.71 | 1.07% | 66.94 | 67.55 | 66.85 | 41,528 |
| Feb 28 2024 | 66.66 | -0.20 | -0.30% | 66.44 | 67.18 | 66.43 | 20,104 |
| Feb 27 2024 | 66.86 | 0.46 | 0.69% | 66.71 | 67.025 | 66.71 | 60,179 |
| Feb 26 2024 | 66.40 | -0.10 | -0.16% | 66.21 | 66.6577 | 66.21 | 31,693 |
