(FXL)
AMEX: FXL
· Real-Time Price · USD
162.68
2.37 (1.48%)
At close: Aug 28, 2025, 3:59 PM
162.70
0.02%
After-hours: Aug 28, 2025, 05:44 PM EDT
FXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 160.86 | 162.70 | 160.86 | 162.70 | 162.68 | 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 |
| 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 |