The highest closing price for FXL last month was $172.54, on September 22. It was up 7% for the month. The latest price is $169.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $168.39 | $168.52 | $166.37 | $167.99 | 9,400 |
September 29 2025 | $169.46 | $169.58 | $168.57 | $168.57 | 7,700 |
September 26 2025 | $166.95 | $168.00 | $166.32 | $167.85 | 25,000 |
September 25 2025 | $166.53 | $167.55 | $165.75 | $167.07 | 31,773 |
September 24 2025 | $171.31 | $171.31 | $168.82 | $169.19 | 6,306 |
September 23 2025 | $172.80 | $172.80 | $170.53 | $170.97 | 12,512 |
September 22 2025 | $170.88 | $172.92 | $170.88 | $172.54 | 4,849 |
September 19 2025 | $171.85 | $171.85 | $170.37 | $171.40 | 9,722 |
September 18 2025 | $169.46 | $171.63 | $169.46 | $171.36 | 47,554 |
September 17 2025 | $167.52 | $168.13 | $166.11 | $167.60 | 6,620 |
September 16 2025 | $168.07 | $168.07 | $166.70 | $167.46 | 8,356 |
September 15 2025 | $166.66 | $167.77 | $166.66 | $167.54 | 4,021 |
September 12 2025 | $167.03 | $167.03 | $166.03 | $166.03 | 5,503 |
September 11 2025 | $166.72 | $166.97 | $166.60 | $166.97 | 63,706 |
September 10 2025 | $166.37 | $166.83 | $164.70 | $165.39 | 8,851 |
September 09 2025 | $164.30 | $164.75 | $163.65 | $164.64 | 65,785 |
September 08 2025 | $163.78 | $164.23 | $163.57 | $164.07 | 9,225 |
September 05 2025 | $162.99 | $162.99 | $161.12 | $162.51 | 9,726 |
September 04 2025 | $158.96 | $159.97 | $157.48 | $159.97 | 11,608 |
September 03 2025 | $159.19 | $159.46 | $158.10 | $159.06 | 8,415 |
September 02 2025 | $156.96 | $158.82 | $156.79 | $158.82 | 59,733 |
Daily pricing data for FXL dates back to 5/10/2007, and may be incomplete.
