(FXL)
AMEX: FXL
· Real-Time Price · USD
158.99
-0.88 (-0.55%)
At close: Aug 15, 2025, 3:58 PM
159.00
0.01%
After-hours: Aug 15, 2025, 05:29 PM EDT
FXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 159.73 | 160.06 | 158.95 | 159.87 | 159.87 | -0.94% | 8,376 |
| 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 |
| Aug 7, 2025 | 161.22 | 161.22 | 156.70 | 158.60 | 158.60 | -0.38% | 25,419 |
| Aug 6, 2025 | 158.34 | 159.26 | 157.20 | 159.20 | 159.20 | 0.74% | 14,223 |
| Aug 5, 2025 | 160.40 | 160.69 | 158.03 | 158.03 | 158.03 | -1.29% | 43,035 |
| Aug 4, 2025 | 159.08 | 160.11 | 159.01 | 160.09 | 160.09 | 2.31% | 7,400 |
| Aug 1, 2025 | 157.86 | 158.22 | 154.91 | 156.47 | 156.47 | -2.35% | 23,600 |
| Jul 31, 2025 | 163.29 | 163.29 | 160.24 | 160.24 | 160.24 | -1.35% | 10,200 |
| Jul 30, 2025 | 162.93 | 163.56 | 161.62 | 162.44 | 162.44 | 0.09% | 7,921 |
| Jul 29, 2025 | 163.67 | 164.45 | 161.62 | 162.29 | 162.29 | -0.12% | 10,309 |
| Jul 28, 2025 | 161.96 | 162.48 | 161.91 | 162.48 | 162.48 | 0.92% | 6,108 |
| Jul 25, 2025 | 160.06 | 161.20 | 159.99 | 161.00 | 161.00 | 0.71% | 8,000 |
| Jul 24, 2025 | 160.29 | 160.29 | 159.34 | 159.86 | 159.86 | -0.10% | 6,825 |
| Jul 23, 2025 | 159.37 | 160.02 | 159.31 | 160.02 | 160.02 | 0.76% | 6,144 |
| Jul 22, 2025 | 159.43 | 159.43 | 157.17 | 158.81 | 158.81 | -0.45% | 8,823 |
| Jul 21, 2025 | 160.04 | 160.52 | 159.53 | 159.53 | 159.53 | 0.13% | 9,415 |
| Jul 18, 2025 | 159.31 | 159.32 | 158.47 | 159.32 | 159.32 | 0.59% | 7,100 |