FXZ(FXZ)
FXZ
$81.00—Stale · unknown old
NYSE • Last print unknown ago
$81.00—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/23/2026 | $81.45 | $81.52 | $80.72 | $81.04 | 45,921 |
| 9/22/2026 | $81.05 | $82.53 | $81.05 | $82.41 | 10,626 |
| 9/21/2026 | $81.67 | $81.67 | $80.68 | $80.88 | 11,600 |
| 9/18/2026 | $82.81 | $82.81 | $81.20 | $81.40 | 31,002 |
| 9/17/2026 | $82.96 | $83.24 | $82.76 | $82.93 | 21,300 |
| 9/16/2026 | $82.74 | $82.74 | $80.57 | $81.43 | 50,535 |
| 9/15/2026 | $82.08 | $82.24 | $81.41 | $82.23 | 7,400 |
| 9/14/2026 | $82.60 | $82.60 | $81.75 | $81.77 | 19,211 |
| 9/11/2026 | $84.54 | $84.54 | $83.47 | $83.74 | 73,419 |
| 9/10/2026 | $84.53 | $84.57 | $83.65 | $83.65 | 11,100 |
| 9/9/2026 | $86.84 | $87.11 | $85.76 | $85.83 | 19,100 |
| 9/8/2026 | $86.04 | $86.81 | $86.04 | $86.20 | 12,200 |
| 9/4/2026 | $85.60 | $86.36 | $85.60 | $86.02 | 8,600 |
| 9/3/2026 | $87.53 | $87.53 | $85.91 | $86.63 | 19,535 |
| 9/2/2026 | $85.16 | $86.44 | $85.16 | $86.39 | 77,900 |
| 9/1/2026 | $84.27 | $85.41 | $84.04 | $84.42 | 48,300 |
| 8/31/2026 | $86.21 | $86.23 | $85.11 | $85.46 | 22,402 |
| 8/28/2026 | $87.95 | $88.25 | $85.58 | $86.02 | 19,741 |
| 8/27/2026 | $86.77 | $87.58 | $86.69 | $87.56 | 10,609 |
| 8/26/2026 | $87.00 | $87.71 | $86.87 | $87.13 | 18,700 |
| 8/25/2026 | $86.37 | $87.47 | $86.02 | $87.47 | 18,864 |
| 8/24/2026 | $87.97 | $87.97 | $86.17 | $86.65 | 30,300 |
| 8/21/2026 | $86.84 | $87.72 | $86.84 | $87.31 | 41,700 |
| 8/20/2026 | $84.25 | $85.68 | $84.25 | $85.40 | 14,801 |
| 8/19/2026 | $85.38 | $86.16 | $84.11 | $84.92 | 15,100 |
| 8/18/2026 | $83.73 | $83.73 | $82.76 | $82.99 | 26,547 |
| 8/17/2026 | $84.21 | $84.73 | $83.82 | $84.69 | 35,748 |
| 8/14/2026 | $83.99 | $84.25 | $83.56 | $83.77 | 22,244 |
| 8/13/2026 | $83.61 | $83.61 | $82.74 | $82.88 | 39,143 |
| 8/12/2026 | $84.86 | $84.86 | $83.80 | $83.97 | 25,016 |
| 8/11/2026 | $84.60 | $84.60 | $83.73 | $83.95 | 21,300 |
| 8/10/2026 | $82.93 | $84.07 | $82.81 | $84.04 | 17,011 |
| 8/7/2026 | $82.20 | $83.04 | $82.04 | $82.95 | 54,538 |
| 8/6/2026 | $81.20 | $81.71 | $80.59 | $80.73 | 23,338 |
| 8/5/2026 | $81.11 | $82.22 | $81.11 | $81.63 | 35,318 |
| 8/4/2026 | $78.62 | $80.17 | $78.58 | $79.88 | 39,541 |
| 8/3/2026 | $76.61 | $77.85 | $76.58 | $77.85 | 182,646 |
| 7/31/2026 | $77.60 | $77.60 | $76.45 | $76.68 | 20,900 |
| 7/30/2026 | $77.23 | $78.13 | $77.16 | $78.00 | 61,100 |
| 7/29/2026 | $77.81 | $77.81 | $75.40 | $76.31 | 26,200 |
| 7/28/2026 | $77.47 | $78.02 | $77.45 | $77.78 | 32,300 |
| 7/27/2026 | $78.11 | $78.11 | $77.07 | $77.63 | 25,705 |
| 7/24/2026 | $78.23 | $78.44 | $77.62 | $77.98 | 26,700 |
| 7/23/2026 | $78.58 | $78.58 | $77.42 | $77.83 | 33,200 |
| 7/22/2026 | $78.91 | $79.08 | $78.32 | $78.54 | 40,494 |
| 7/21/2026 | $76.12 | $77.26 | $75.96 | $77.21 | 104,332 |
| 7/20/2026 | $75.80 | $75.82 | $74.89 | $75.10 | 75,332 |
| 7/17/2026 | $75.17 | $76.17 | $74.83 | $75.58 | 24,721 |
| 7/16/2026 | $76.26 | $76.65 | $75.54 | $75.85 | 92,800 |
| 7/15/2026 | $77.75 | $77.75 | $75.90 | $76.98 | 44,400 |
| 7/14/2026 | $78.17 | $78.69 | $77.30 | $77.63 | 93,900 |
| 7/13/2026 | $77.27 | $77.50 | $76.24 | $76.66 | 25,234 |
| 7/10/2026 | $76.72 | $77.65 | $76.72 | $77.45 | 36,600 |
| 7/9/2026 | $77.17 | $77.19 | $76.64 | $76.69 | 18,626 |
| 7/8/2026 | $76.65 | $76.97 | $75.44 | $76.24 | 39,943 |
| 7/7/2026 | $78.54 | $78.54 | $76.78 | $77.52 | 76,942 |
| 7/6/2026 | $78.65 | $78.94 | $78.37 | $78.93 | 58,000 |
| 7/2/2026 | $79.01 | $79.60 | $77.82 | $78.79 | 44,403 |
| 7/1/2026 | $79.02 | $79.33 | $78.25 | $78.31 | 100,400 |
| 6/30/2026 | $79.60 | $79.60 | $79.19 | $79.44 | 19,500 |
| 6/29/2026 | $80.14 | $80.14 | $78.67 | $79.24 | 19,500 |
| 6/26/2026 | $81.05 | $81.05 | $79.99 | $80.45 | 15,200 |