(FXL)
AMEX: FXL
· Real-Time Price · USD
162.51
2.53 (1.58%)
At close: Sep 05, 2025, 3:59 PM
162.52
0.01%
After-hours: Sep 05, 2025, 06:17 PM EDT
FXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 163.00 | 163.00 | 161.13 | 162.52 | 162.51 | 1.59% | 9,726 |
| Sep 4, 2025 | 158.97 | 159.98 | 157.49 | 159.98 | 159.98 | 0.57% | 11,608 |
| Sep 3, 2025 | 159.20 | 159.47 | 158.11 | 159.07 | 159.07 | 0.15% | 8,415 |
| Sep 2, 2025 | 156.97 | 158.83 | 156.80 | 158.83 | 158.83 | -0.95% | 59,733 |
| Aug 29, 2025 | 161.67 | 161.67 | 160.11 | 160.36 | 160.36 | -1.44% | 4,700 |
| Aug 28, 2025 | 160.86 | 162.70 | 160.86 | 162.70 | 162.70 | 1.49% | 11,249 |
| Aug 27, 2025 | 159.27 | 160.44 | 159.27 | 160.31 | 160.31 | 0.89% | 8,500 |
| Aug 26, 2025 | 159.67 | 159.67 | 158.83 | 158.90 | 158.90 | 0.05% | 45,800 |
| Aug 25, 2025 | 158.97 | 159.34 | 158.73 | 158.82 | 158.82 | -0.43% | 8,617 |
| Aug 22, 2025 | 157.36 | 160.20 | 157.36 | 159.50 | 159.50 | 2.38% | 18,123 |
| Aug 21, 2025 | 155.31 | 156.13 | 154.92 | 155.79 | 155.79 | -0.21% | 9,921 |
| Aug 20, 2025 | 156.45 | 156.45 | 153.25 | 156.12 | 156.12 | -0.55% | 9,744 |
| Aug 19, 2025 | 159.78 | 159.78 | 156.89 | 156.98 | 156.98 | -1.81% | 8,700 |
| Aug 18, 2025 | 158.86 | 159.90 | 158.86 | 159.88 | 159.88 | 0.55% | 10,700 |
| Aug 15, 2025 | 159.54 | 159.54 | 158.79 | 159.00 | 159.00 | -0.54% | 3,500 |
| Aug 14, 2025 | 159.73 | 160.06 | 158.95 | 159.87 | 159.87 | -0.94% | 8,400 |
| Aug 13, 2025 | 160.98 | 161.38 | 160.29 | 161.38 | 161.38 | 0.89% | 6,527 |
| Aug 12, 2025 | 157.40 | 159.99 | 157.28 | 159.95 | 159.95 | 2.28% | 9,200 |
| Aug 11, 2025 | 158.97 | 159.24 | 156.12 | 156.38 | 156.38 | -0.99% | 7,200 |
| Aug 8, 2025 | 158.53 | 158.64 | 157.76 | 157.94 | 157.94 | -0.42% | 5,341 |