Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FXL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 134.96 | -1.28 | -0.94% | 136.51 | 136.60 | 134.9551 | 32,436 |
| Jun 18 2024 | 136.24 | 0.94 | 0.69% | 135.45 | 136.46 | 135.45 | 20,819 |
| Jun 17 2024 | 135.30 | 1.08 | 0.80% | 134.33 | 135.53 | 133.57 | 19,587 |
| Jun 14 2024 | 134.22 | -0.57 | -0.42% | 134.10 | 134.3683 | 133.779 | 16,673 |
| Jun 13 2024 | 134.79 | -0.57 | -0.42% | 135.55 | 135.80 | 134.2479 | 13,105 |
| Jun 12 2024 | 135.36 | 2.25 | 1.69% | 135.38 | 135.8801 | 134.675 | 13,586 |
| Jun 11 2024 | 133.11 | -0.05 | -0.04% | 132.75 | 133.2099 | 132.02 | 9,692 |
| Jun 10 2024 | 133.16 | 1.61 | 1.22% | 131.06 | 133.198 | 131.06 | 12,353 |
| Jun 07 2024 | 131.55 | -0.53 | -0.40% | 131.47 | 131.947 | 131.185 | 7,967 |
| Jun 06 2024 | 132.08 | -0.34 | -0.26% | 132.22 | 132.52 | 131.9576 | 11,712 |
| Jun 05 2024 | 132.42 | 3.31 | 2.56% | 130.82 | 132.42 | 130.45 | 75,658 |
| Jun 04 2024 | 129.11 | -0.79 | -0.61% | 129.59 | 129.80 | 128.77 | 99,616 |
| Jun 03 2024 | 129.8997 | -0.72 | -0.55% | 131.68 | 131.68 | 128.75 | 23,987 |
| May 31 2024 | 130.62 | -0.18 | -0.14% | 131.00 | 131.00 | 128.1636 | 107,173 |
| May 30 2024 | 130.80 | -2.48 | -1.86% | 132.61 | 132.61 | 130.37 | 22,767 |
| May 29 2024 | 133.28 | -1.28 | -0.95% | 133.27 | 133.8316 | 133.27 | 19,199 |
| May 28 2024 | 134.56 | -0.51 | -0.38% | 135.55 | 135.60 | 134.31 | 18,253 |
| May 24 2024 | 135.07 | 0.63 | 0.47% | 134.65 | 135.50 | 134.1844 | 16,340 |
| May 23 2024 | 134.44 | -1.53 | -1.13% | 137.34 | 137.34 | 133.8561 | 15,812 |
| May 22 2024 | 135.97 | 0.44 | 0.32% | 135.74 | 136.53 | 135.1679 | 13,321 |
| May 21 2024 | 135.53 | -0.73 | -0.54% | 135.47 | 135.82 | 135.1301 | 11,938 |
| May 20 2024 | 136.26 | 1.30 | 0.96% | 135.21 | 136.3611 | 135.21 | 14,597 |
| May 17 2024 | 134.961 | -0.55 | -0.41% | 135.17 | 135.2419 | 134.39 | 13,715 |
| May 16 2024 | 135.51 | -0.65 | -0.48% | 135.91 | 136.20 | 135.51 | 13,949 |
| May 15 2024 | 136.16 | 2.82 | 2.11% | 134.64 | 136.21 | 134.54 | 57,477 |
| May 14 2024 | 133.34 | 1.21 | 0.92% | 132.10 | 133.38 | 132.10 | 20,429 |
| May 13 2024 | 132.13 | 0.73 | 0.56% | 132.10 | 132.34 | 131.77 | 12,515 |
| May 10 2024 | 131.40 | 0.29 | 0.22% | 131.84 | 132.27 | 131.26 | 17,362 |
| May 09 2024 | 131.11 | 0.38 | 0.29% | 131.25 | 131.375 | 130.9561 | 11,237 |
| May 08 2024 | 130.73 | 0.41 | 0.31% | 129.49 | 130.76 | 129.49 | 14,021 |
| May 07 2024 | 130.32 | -0.32 | -0.24% | 130.41 | 131.0238 | 130.32 | 7,458 |
| May 06 2024 | 130.64 | 2.40 | 1.87% | 129.01 | 130.64 | 129.01 | 17,799 |
| May 03 2024 | 128.24 | 1.28 | 1.01% | 128.60 | 129.12 | 127.7125 | 40,401 |
| May 02 2024 | 126.96 | 1.44 | 1.15% | 126.85 | 126.96 | 125.53 | 20,710 |
| May 01 2024 | 125.52 | -1.48 | -1.17% | 126.30 | 128.28 | 125.08 | 22,514 |
| Apr 30 2024 | 127.00 | -2.95 | -2.27% | 129.05 | 129.52 | 127.00 | 15,648 |
| Apr 29 2024 | 129.948 | 0.58 | 0.45% | 129.74 | 130.29 | 129.18 | 50,885 |
| Apr 26 2024 | 129.37 | 1.82 | 1.43% | 128.43 | 129.835 | 128.41 | 18,552 |
| Apr 25 2024 | 127.55 | -0.04 | -0.03% | 125.83 | 127.9128 | 125.47 | 9,931 |
| Apr 24 2024 | 127.59 | 0.55 | 0.43% | 128.52 | 128.74 | 126.82 | 15,516 |
| Apr 23 2024 | 127.04 | 2.45 | 1.97% | 125.03 | 127.388 | 125.03 | 18,456 |
| Apr 22 2024 | 124.59 | 1.05 | 0.85% | 124.30 | 125.2456 | 123.051 | 21,906 |
| Apr 19 2024 | 123.5404 | -2.08 | -1.66% | 125.26 | 125.50 | 123.06 | 20,535 |
| Apr 18 2024 | 125.6198 | -0.99 | -0.78% | 126.75 | 127.0825 | 125.47 | 51,463 |
| Apr 17 2024 | 126.612 | -1.50 | -1.17% | 128.67 | 128.864 | 126.36 | 27,041 |
| Apr 16 2024 | 128.11 | 0.20 | 0.16% | 127.79 | 128.895 | 127.46 | 20,780 |
| Apr 15 2024 | 127.91 | -2.86 | -2.19% | 131.85 | 131.85 | 127.6539 | 22,507 |
| Apr 12 2024 | 130.7717 | -3.15 | -2.35% | 132.61 | 132.61 | 130.505 | 13,448 |
| Apr 11 2024 | 133.92 | 1.64 | 1.24% | 133.15 | 134.115 | 132.02 | 24,707 |
| Apr 10 2024 | 132.28 | -2.24 | -1.67% | 131.96 | 133.10 | 131.82 | 25,517 |
| Apr 09 2024 | 134.52 | 0.74 | 0.55% | 134.40 | 134.60 | 133.46 | 13,641 |
| Apr 08 2024 | 133.78 | 0.33 | 0.25% | 133.71 | 134.147 | 133.08 | 15,632 |
| Apr 05 2024 | 133.45 | 1.59 | 1.21% | 131.96 | 133.80 | 131.96 | 28,884 |
| Apr 04 2024 | 131.86 | -1.83 | -1.37% | 135.30 | 135.74 | 131.86 | 39,049 |
| Apr 03 2024 | 133.69 | 0.70 | 0.53% | 132.46 | 134.21 | 132.46 | 25,776 |
| Apr 02 2024 | 132.99 | -1.40 | -1.04% | 133.02 | 133.16 | 131.77 | 47,986 |
| Apr 01 2024 | 134.39 | -0.43 | -0.32% | 135.23 | 135.44 | 133.90 | 132,579 |
| Mar 28 2024 | 134.82 | 0.00 | 0.00% | 134.99 | 135.4501 | 134.80 | 21,903 |
| Mar 27 2024 | 134.82 | 0.22 | 0.16% | 135.64 | 135.71 | 133.86 | 15,113 |
| Mar 26 2024 | 134.60 | 0.10 | 0.07% | 135.15 | 135.50 | 134.46 | 13,775 |
| Mar 25 2024 | 134.50 | -0.27 | -0.20% | 133.94 | 135.0493 | 133.94 | 27,304 |
