(FXU)
AMEX: FXU
· Real-Time Price · USD
44.17
0.46 (1.05%)
At close: Sep 10, 2025, 3:59 PM
47.00
6.42%
After-hours: Sep 10, 2025, 06:09 PM EDT
FXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 43.76 | 44.24 | 43.76 | 44.19 | 44.19 | 1.10% | 293,842 |
| Sep 9, 2025 | 43.36 | 43.82 | 43.33 | 43.71 | 43.71 | 0.76% | 371,823 |
| Sep 8, 2025 | 43.93 | 43.93 | 43.19 | 43.38 | 43.38 | -1.16% | 162,621 |
| Sep 5, 2025 | 44.03 | 44.13 | 43.56 | 43.89 | 43.89 | -0.02% | 156,945 |
| Sep 4, 2025 | 44.17 | 44.30 | 43.58 | 43.90 | 43.90 | -0.05% | 295,400 |
| Sep 3, 2025 | 43.96 | 44.05 | 43.70 | 43.92 | 43.92 | -0.14% | 172,200 |
| Sep 2, 2025 | 44.00 | 44.15 | 43.79 | 43.98 | 43.98 | -0.63% | 347,400 |
| Aug 29, 2025 | 44.26 | 44.45 | 44.20 | 44.26 | 44.26 | 0.05% | 184,709 |
| Aug 28, 2025 | 44.55 | 44.57 | 44.20 | 44.24 | 44.24 | -0.76% | 485,900 |
| Aug 27, 2025 | 44.38 | 44.68 | 44.38 | 44.58 | 44.58 | 0.38% | 169,600 |
| Aug 26, 2025 | 44.40 | 44.54 | 44.21 | 44.41 | 44.41 | 0.07% | 309,900 |
| Aug 25, 2025 | 44.74 | 44.77 | 44.34 | 44.38 | 44.38 | -1.09% | 270,202 |
| Aug 22, 2025 | 44.73 | 44.95 | 44.62 | 44.87 | 44.87 | 0.99% | 729,700 |
| Aug 21, 2025 | 44.79 | 44.94 | 44.29 | 44.43 | 44.43 | -0.87% | 278,528 |
| Aug 20, 2025 | 44.93 | 45.23 | 44.72 | 44.82 | 44.82 | 0.04% | 485,500 |
| Aug 19, 2025 | 44.34 | 44.80 | 44.31 | 44.80 | 44.80 | 1.24% | 345,000 |
| Aug 18, 2025 | 44.59 | 44.63 | 44.22 | 44.25 | 44.25 | -0.58% | 267,743 |
| Aug 15, 2025 | 44.81 | 44.85 | 44.39 | 44.51 | 44.51 | -0.74% | 225,100 |
| Aug 14, 2025 | 45.04 | 45.07 | 44.81 | 44.84 | 44.84 | -0.66% | 239,836 |
| Aug 13, 2025 | 44.96 | 45.15 | 44.76 | 45.14 | 45.14 | 0.53% | 205,100 |