(FXU)
AMEX: FXU
· Real-Time Price · USD
44.49
-0.35 (-0.78%)
At close: Aug 15, 2025, 3:59 PM
44.51
0.04%
After-hours: Aug 15, 2025, 05:31 PM EDT
FXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 45.04 | 45.07 | 44.81 | 44.84 | 44.84 | -0.66% | 239,835 |
| Aug 13, 2025 | 44.96 | 45.15 | 44.76 | 45.14 | 45.14 | 0.53% | 205,100 |
| Aug 12, 2025 | 44.75 | 44.91 | 44.44 | 44.90 | 44.90 | 0.56% | 184,300 |
| Aug 11, 2025 | 44.81 | 44.93 | 44.46 | 44.65 | 44.65 | -0.27% | 294,900 |
| Aug 8, 2025 | 45.02 | 45.10 | 44.62 | 44.77 | 44.77 | -0.44% | 270,309 |
| Aug 7, 2025 | 44.57 | 45.10 | 44.54 | 44.97 | 44.97 | 0.74% | 215,136 |
| Aug 6, 2025 | 45.10 | 45.10 | 44.60 | 44.64 | 44.64 | -0.89% | 214,900 |
| Aug 5, 2025 | 45.51 | 45.63 | 44.95 | 45.04 | 45.04 | -1.01% | 320,100 |
| Aug 4, 2025 | 44.88 | 45.61 | 44.88 | 45.50 | 45.50 | 1.81% | 501,119 |
| Aug 1, 2025 | 44.53 | 44.86 | 44.17 | 44.69 | 44.69 | 0.49% | 502,605 |
| Jul 31, 2025 | 44.00 | 44.48 | 44.00 | 44.47 | 44.47 | 0.84% | 264,500 |
| Jul 30, 2025 | 44.07 | 44.49 | 43.92 | 44.10 | 44.10 | 0.27% | 188,626 |
| Jul 29, 2025 | 43.66 | 43.99 | 43.57 | 43.98 | 43.98 | 1.06% | 130,715 |
| Jul 28, 2025 | 44.02 | 44.02 | 43.43 | 43.52 | 43.52 | -1.11% | 132,400 |
| Jul 25, 2025 | 44.02 | 44.07 | 43.85 | 44.01 | 44.01 | 0.18% | 257,305 |
| Jul 24, 2025 | 44.11 | 44.18 | 43.89 | 43.93 | 43.93 | -0.30% | 139,947 |
| Jul 23, 2025 | 44.47 | 44.48 | 43.86 | 44.06 | 44.06 | -0.14% | 269,148 |
| Jul 22, 2025 | 43.70 | 44.16 | 43.70 | 44.12 | 44.12 | 1.29% | 156,700 |
| Jul 21, 2025 | 43.50 | 43.82 | 43.38 | 43.56 | 43.56 | 0.44% | 157,448 |
| Jul 18, 2025 | 42.91 | 43.48 | 42.91 | 43.37 | 43.37 | 1.45% | 210,802 |