FXB
AMEXMarket ClosedInvesco CurrencyShares British Pound Sterling Trust
$128.66
$0.45 (-0.35%)
As of 10:33 AM
Open
$128.46
High
$128.91
Low
$128.38
Prev Close
$129.11
52W High
$132.44
52W Low
$116.74
Volume
8.39K
Mkt Cap
$89.28M
Invesco CurrencyShares British Pound Sterling Trust
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $128.38 | $128.91 | $128.38 | $128.66 | 8,615 |
| 12/16/2025 | $129.13 | $129.23 | $128.86 | $129.11 | 18,734 |
| 12/15/2025 | $128.75 | $128.85 | $128.48 | $128.61 | 14,010 |
| 12/12/2025 | $128.55 | $128.57 | $128.31 | $128.51 | 7,413 |
| 12/11/2025 | $129.00 | $129.08 | $128.71 | $128.71 | 11,900 |
| 12/10/2025 | $128.15 | $128.66 | $128.04 | $128.66 | 27,125 |
| 12/9/2025 | $127.96 | $127.96 | $127.76 | $127.81 | 7,700 |
| 12/8/2025 | $128.15 | $128.15 | $127.92 | $128.05 | 2,841 |
| 12/5/2025 | $128.35 | $128.35 | $127.98 | $128.10 | 12,940 |
| 12/4/2025 | $128.43 | $128.51 | $128.06 | $128.06 | 6,200 |
| 12/3/2025 | $127.84 | $128.30 | $127.84 | $128.25 | 14,538 |
| 12/2/2025 | $126.84 | $126.93 | $126.66 | $126.93 | 3,200 |
| 12/1/2025 | $127.26 | $127.34 | $126.88 | $126.92 | 8,700 |
| 11/28/2025 | $127.17 | $127.51 | $127.17 | $127.36 | 3,537 |
| 11/26/2025 | $127.15 | $127.36 | $127.15 | $127.34 | 8,201 |
| 11/25/2025 | $126.74 | $127.05 | $126.59 | $126.60 | 10,600 |
| 11/24/2025 | $125.89 | $126.27 | $125.86 | $126.12 | 5,500 |
| 11/21/2025 | $125.72 | $126.07 | $125.72 | $126.04 | 9,337 |
| 11/20/2025 | $126.02 | $126.02 | $125.68 | $125.70 | 4,333 |
| 11/19/2025 | $126.07 | $126.13 | $125.45 | $125.47 | 14,500 |
| 11/18/2025 | $126.54 | $126.57 | $126.38 | $126.43 | 6,200 |
| 11/17/2025 | $126.62 | $126.70 | $126.42 | $126.48 | 13,011 |
| 11/14/2025 | $126.64 | $126.64 | $126.25 | $126.59 | 4,700 |
| 11/13/2025 | $126.76 | $127.00 | $126.59 | $126.75 | 19,158 |
| 11/12/2025 | $125.90 | $126.30 | $125.90 | $126.22 | 3,649 |
| 11/11/2025 | $126.69 | $126.69 | $126.51 | $126.51 | 6,635 |
| 11/10/2025 | $126.51 | $126.71 | $126.35 | $126.71 | 7,200 |
| 11/7/2025 | $126.25 | $126.59 | $126.25 | $126.48 | 5,000 |
| 11/6/2025 | $125.84 | $126.29 | $125.73 | $126.21 | 5,532 |
| 11/5/2025 | $125.15 | $125.41 | $125.15 | $125.41 | 11,832 |
| 11/4/2025 | $125.32 | $125.39 | $125.02 | $125.08 | 100,044 |
| 11/3/2025 | $126.07 | $126.42 | $125.84 | $126.23 | 100,430 |
| 10/31/2025 | $126.14 | $126.54 | $126.14 | $126.44 | 7,539 |
| 10/30/2025 | $126.46 | $126.84 | $126.44 | $126.49 | 3,547 |
| 10/29/2025 | $127.22 | $127.40 | $126.57 | $126.96 | 15,300 |
| 10/28/2025 | $127.65 | $127.90 | $127.50 | $127.73 | 5,438 |
| 10/27/2025 | $128.36 | $128.36 | $128.23 | $128.33 | 6,700 |
| 10/24/2025 | $128.40 | $128.40 | $127.92 | $128.06 | 9,400 |
| 10/23/2025 | $128.39 | $128.39 | $128.04 | $128.17 | 7,300 |
| 10/22/2025 | $128.27 | $128.67 | $128.27 | $128.51 | 35,800 |
| 10/21/2025 | $128.72 | $128.79 | $128.58 | $128.63 | 6,900 |
| 10/20/2025 | $129.07 | $129.12 | $128.91 | $128.94 | 14,400 |
| 10/17/2025 | $129.04 | $129.21 | $128.77 | $129.21 | 13,008 |
| 10/16/2025 | $129.16 | $129.25 | $129.04 | $129.20 | 53,028 |
| 10/15/2025 | $128.23 | $128.77 | $128.23 | $128.73 | 23,847 |
| 10/14/2025 | $127.74 | $128.15 | $127.70 | $128.13 | 10,700 |
| 10/13/2025 | $128.14 | $128.25 | $128.08 | $128.22 | 7,413 |
| 10/10/2025 | $127.66 | $128.40 | $127.55 | $128.30 | 16,327 |
| 10/9/2025 | $128.56 | $128.56 | $127.67 | $127.78 | 18,200 |
| 10/8/2025 | $128.96 | $129.12 | $128.54 | $128.76 | 9,301 |
| 10/7/2025 | $129.00 | $129.29 | $128.95 | $128.96 | 10,100 |
| 10/6/2025 | $129.13 | $129.60 | $129.13 | $129.53 | 50,300 |
| 10/3/2025 | $129.33 | $129.54 | $129.32 | $129.54 | 6,616 |
| 10/2/2025 | $129.29 | $129.29 | $128.78 | $129.16 | 13,200 |
| 10/1/2025 | $129.84 | $129.84 | $129.41 | $129.51 | 8,845 |
| 9/30/2025 | $129.38 | $129.56 | $129.38 | $129.43 | 12,900 |
| 9/29/2025 | $129.37 | $129.41 | $129.17 | $129.32 | 8,253 |
| 9/26/2025 | $128.76 | $129.05 | $128.76 | $128.99 | 35,500 |
| 9/25/2025 | $128.80 | $128.85 | $128.22 | $128.37 | 17,400 |
| 9/24/2025 | $129.31 | $129.44 | $129.17 | $129.35 | 9,901 |
| 9/23/2025 | $130.12 | $130.13 | $129.96 | $130.12 | 9,209 |
| 9/22/2025 | $129.91 | $130.03 | $129.80 | $130.03 | 46,700 |
| 9/19/2025 | $129.71 | $129.79 | $129.52 | $129.59 | 49,600 |