(FXZ)
AMEX: FXZ
· Real-Time Price · USD
59.06
-0.27 (-0.46%)
At close: Aug 18, 2025, 3:59 PM
FXZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 59.75 | 59.75 | 59.25 | 59.33 | 59.33 | -0.35% | 8,800 |
| Aug 14, 2025 | 59.36 | 59.54 | 59.08 | 59.54 | 59.54 | -0.98% | 16,823 |
| Aug 13, 2025 | 59.08 | 60.13 | 58.84 | 60.13 | 60.13 | 2.56% | 32,100 |
| Aug 12, 2025 | 57.67 | 58.63 | 57.59 | 58.63 | 58.63 | 2.02% | 9,400 |
| Aug 11, 2025 | 57.75 | 57.88 | 57.21 | 57.47 | 57.47 | -0.38% | 10,300 |
| Aug 8, 2025 | 58.14 | 58.14 | 57.62 | 57.69 | 57.69 | -0.09% | 6,628 |
| Aug 7, 2025 | 58.03 | 58.03 | 57.31 | 57.74 | 57.74 | 0.61% | 24,300 |
| Aug 6, 2025 | 58.01 | 58.01 | 57.34 | 57.39 | 57.39 | -1.02% | 13,200 |
| Aug 5, 2025 | 57.33 | 58.03 | 57.33 | 57.98 | 57.98 | 1.74% | 16,639 |
| Aug 4, 2025 | 56.80 | 57.08 | 56.77 | 56.99 | 56.99 | 1.42% | 13,545 |
| Aug 1, 2025 | 55.88 | 56.40 | 55.67 | 56.19 | 56.19 | -2.21% | 27,543 |
| Jul 31, 2025 | 57.98 | 57.98 | 57.36 | 57.46 | 57.46 | -1.56% | 41,929 |
| Jul 30, 2025 | 59.68 | 59.68 | 58.14 | 58.37 | 58.37 | -2.78% | 17,106 |
| Jul 29, 2025 | 60.26 | 60.30 | 59.61 | 60.04 | 60.04 | -0.32% | 9,224 |
| Jul 28, 2025 | 60.90 | 60.90 | 60.15 | 60.23 | 60.23 | -1.29% | 14,800 |
| Jul 25, 2025 | 60.42 | 61.03 | 60.17 | 61.02 | 61.02 | 1.19% | 9,007 |
| Jul 24, 2025 | 60.97 | 60.97 | 60.05 | 60.30 | 60.30 | -2.06% | 11,000 |
| Jul 23, 2025 | 61.46 | 61.92 | 61.43 | 61.57 | 61.57 | 0.67% | 12,033 |
| Jul 22, 2025 | 60.16 | 61.17 | 60.16 | 61.16 | 61.16 | 1.75% | 12,234 |
| Jul 21, 2025 | 60.41 | 60.62 | 59.99 | 60.11 | 60.11 | 0.48% | 7,443 |