FXA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 22 2021 | 76.88 | -0.49 | -0.63% | 76.89 | 76.9799 | 76.83 | 15,110 |
Jan 21 2021 | 77.37 | 0.17 | 0.22% | 77.35 | 77.46 | 77.14 | 25,920 |
Jan 20 2021 | 77.20 | 0.55 | 0.72% | 77.04 | 77.29 | 77.04 | 42,978 |
Jan 19 2021 | 76.65 | -0.12 | -0.16% | 76.89 | 76.89 | 76.5701 | 64,725 |
Jan 18 2021 | 76.77 | 0.00 | +0.00% | 76.85 | 76.9109 | 76.52 | 0 |
Jan 15 2021 | 76.77 | -0.81 | -1.04% | 76.85 | 76.9109 | 76.52 | 23,701 |
Jan 14 2021 | 77.58 | 0.52 | 0.67% | 77.20 | 77.7599 | 77.13 | 22,002 |
Jan 13 2021 | 77.06 | -0.41 | -0.53% | 76.99 | 77.2399 | 76.98 | 22,768 |
Jan 12 2021 | 77.47 | 0.77 | 1.0% | 76.77 | 77.47 | 76.77 | 15,144 |
Jan 11 2021 | 76.7022 | -0.61 | -0.79% | 76.52 | 76.8502 | 76.39 | 55,392 |
Jan 08 2021 | 77.31 | -0.10 | -0.13% | 77.69 | 77.69 | 77.03 | 34,232 |
Jan 07 2021 | 77.41 | -0.33 | -0.42% | 77.18 | 77.41 | 77.01 | 36,287 |
Jan 06 2021 | 77.74 | 0.38 | 0.49% | 77.41 | 77.74 | 77.36 | 117,461 |
Jan 05 2021 | 77.36 | 0.97 | 1.27% | 76.77 | 77.49 | 76.77 | 22,910 |
Jan 04 2021 | 76.39 | -0.44 | -0.57% | 76.91 | 76.91 | 76.22 | 27,853 |
Jan 01 2021 | 76.83 | 0.00 | +0.00% | 77.04 | 77.10 | 76.67 | 0 |
Dec 31 2020 | 76.83 | 0.34 | 0.44% | 77.04 | 77.10 | 76.67 | 25,542 |
Dec 30 2020 | 76.49 | 0.67 | 0.88% | 76.33 | 76.5734 | 76.33 | 41,924 |
Dec 29 2020 | 75.82 | 0.34 | 0.45% | 75.87 | 75.95 | 75.80 | 18,000 |
Dec 28 2020 | 75.48 | -0.24 | -0.32% | 75.63 | 75.63 | 75.3599 | 9,358 |
Dec 25 2020 | 75.72 | 0.00 | +0.00% | 75.67 | 75.75 | 75.66 | 0 |
Dec 24 2020 | 75.72 | 0.00 | +0.00% | 75.67 | 75.75 | 75.66 | 0 |
Dec 24 2020 | 75.72 | 0.18 | 0.24% | 75.67 | 75.75 | 75.66 | 9,054 |
Dec 23 2020 | 75.54 | 0.59 | 0.79% | 75.49 | 75.61 | 75.44 | 16,155 |
Dec 22 2020 | 74.95 | -0.59 | -0.78% | 75.15 | 75.15 | 74.92 | 27,850 |
Dec 21 2020 | 75.54 | -0.41 | -0.54% | 75.09 | 75.70 | 75.04 | 41,888 |
Dec 18 2020 | 75.95 | 0.06 | 0.08% | 75.75 | 75.95 | 75.71 | 24,806 |
Dec 17 2020 | 75.89 | 0.46 | 0.61% | 75.92 | 76.04 | 75.89 | 43,446 |
Dec 16 2020 | 75.43 | 0.12 | 0.16% | 75.27 | 75.50 | 75.265 | 20,190 |
Dec 15 2020 | 75.31 | 0.26 | 0.35% | 75.06 | 75.42 | 75.05 | 12,107 |
Dec 14 2020 | 75.05 | -0.06 | -0.08% | 75.43 | 75.46 | 75.05 | 36,323 |
Dec 11 2020 | 75.11 | 0.04 | 0.05% | 75.14 | 75.14 | 75.01 | 14,150 |
Dec 10 2020 | 75.07 | 1.25 | 1.69% | 74.60 | 75.12 | 74.60 | 44,144 |
Dec 09 2020 | 73.82 | 0.00 | 0.0% | 73.82 | 73.82 | 73.82 | 0 |
Dec 08 2020 | 73.82 | -0.15 | -0.2% | 73.89 | 73.93 | 73.735 | 18,637 |
Dec 07 2020 | 73.97 | -0.06 | -0.08% | 74.02 | 74.2687 | 73.93 | 22,403 |
Dec 04 2020 | 74.03 | 0.17 | 0.23% | 74.01 | 74.16 | 74.01 | 35,876 |
Dec 03 2020 | 73.86 | 0.07 | 0.09% | 74.12 | 74.22 | 73.86 | 78,554 |
Dec 02 2020 | 73.79 | 0.35 | 0.47% | 73.34 | 73.84 | 73.34 | 108,388 |
Dec 01 2020 | 73.4412 | 0.30 | 0.41% | 73.24 | 73.4412 | 73.21 | 14,003 |
Nov 30 2020 | 73.1412 | -0.50 | -0.68% | 73.55 | 73.55 | 73.139 | 22,420 |
Nov 27 2020 | 73.64 | 0.00 | +0.00% | 73.61 | 73.72 | 73.58 | 0 |
Nov 27 2020 | 73.64 | 0.22 | 0.3% | 73.61 | 73.72 | 73.58 | 42,656 |
Nov 26 2020 | 73.42 | 0.00 | +0.00% | 73.18 | 73.46 | 73.015 | 0 |
Nov 25 2020 | 73.42 | 0.05 | 0.06% | 73.18 | 73.46 | 73.015 | 16,379 |
Nov 24 2020 | 73.375 | 0.77 | 1.06% | 73.04 | 73.375 | 72.9955 | 15,697 |
Nov 23 2020 | 72.6087 | -0.22 | -0.3% | 72.93 | 72.934 | 72.4799 | 13,028 |
Nov 20 2020 | 72.8298 | 0.12 | 0.16% | 72.94 | 72.95 | 72.80 | 50,571 |
Nov 19 2020 | 72.7137 | -0.10 | -0.13% | 72.40 | 72.714 | 72.40 | 7,947 |
Nov 18 2020 | 72.8087 | 0.02 | 0.03% | 72.77 | 73.03 | 72.77 | 12,131 |
Nov 17 2020 | 72.79 | -0.16 | -0.22% | 72.83 | 72.83 | 72.705 | 11,455 |
Nov 16 2020 | 72.9486 | 0.49 | 0.67% | 72.77 | 73.01 | 72.74 | 11,737 |
Nov 13 2020 | 72.46 | 0.38 | 0.53% | 72.29 | 72.46 | 72.17 | 7,746 |
Nov 12 2020 | 72.0761 | -0.48 | -0.67% | 72.43 | 72.44 | 72.03 | 20,426 |
Nov 11 2020 | 72.56 | 0.01 | 0.01% | 72.56 | 72.58 | 72.4063 | 12,637 |
Nov 10 2020 | 72.55 | -0.02 | -0.02% | 72.52 | 72.62 | 72.363 | 24,451 |
Nov 09 2020 | 72.5666 | 0.21 | 0.29% | 73.11 | 73.12 | 72.50 | 30,220 |
Nov 06 2020 | 72.36 | -0.24 | -0.33% | 72.38 | 72.51 | 72.24 | 11,698 |
Nov 05 2020 | 72.60 | 1.06 | 1.48% | 72.20 | 72.65 | 72.16 | 35,245 |
Nov 04 2020 | 71.54 | 0.32 | 0.45% | 71.03 | 71.72 | 71.03 | 20,498 |
Nov 03 2020 | 71.22 | 0.90 | 1.28% | 71.15 | 71.46 | 71.0771 | 19,507 |
Nov 02 2020 | 70.32 | 0.27 | 0.39% | 70.21 | 70.34 | 70.15 | 12,201 |
Oct 30 2020 | 70.05 | 0.00 | +0.00% | 70.39 | 70.43 | 69.95 | 0 |
Oct 30 2020 | 70.05 | -0.08 | -0.11% | 70.39 | 70.43 | 69.95 | 22,251 |
Oct 29 2020 | 70.13 | -0.11 | -0.16% | 69.99 | 70.212 | 69.83 | 22,655 |
Oct 28 2020 | 70.24 | -0.88 | -1.24% | 70.46 | 70.475 | 70.18 | 15,666 |
Oct 27 2020 | 71.12 | 0.04 | 0.06% | 71.13 | 71.24 | 71.05 | 22,863 |