(FXZ)
AMEX: FXZ
· Real-Time Price · USD
61.17
-0.53 (-0.86%)
At close: Sep 02, 2025, 3:08 PM
FXZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 61.59 | 61.88 | 61.44 | 61.70 | 61.70 | 0.39% | 31,800 |
| Aug 28, 2025 | 61.63 | 61.74 | 60.88 | 61.46 | 61.46 | -0.07% | 51,700 |
| Aug 27, 2025 | 61.01 | 61.52 | 61.01 | 61.50 | 61.50 | 0.38% | 155,342 |
| Aug 26, 2025 | 61.06 | 61.48 | 61.06 | 61.27 | 61.27 | 0.23% | 19,949 |
| Aug 25, 2025 | 61.30 | 61.30 | 61.05 | 61.13 | 61.13 | -0.26% | 16,800 |
| Aug 22, 2025 | 59.34 | 61.42 | 59.34 | 61.29 | 61.29 | 3.43% | 13,800 |
| Aug 21, 2025 | 58.86 | 59.40 | 58.86 | 59.26 | 59.26 | 0.34% | 5,700 |
| Aug 20, 2025 | 59.01 | 59.23 | 58.94 | 59.06 | 59.06 | 0.15% | 7,122 |
| Aug 19, 2025 | 59.02 | 59.38 | 58.86 | 58.97 | 58.97 | -0.15% | 9,602 |
| Aug 18, 2025 | 59.28 | 59.28 | 58.95 | 59.06 | 59.06 | -0.46% | 29,000 |
| 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 |