FXA - PowerShares CcyShrs Australian Dllr ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201875.4875.6475.3975.6475.6425,317
May 22, 201876.0076.0375.7275.7775.7722,900
May 21, 201875.5475.8375.5275.8375.8332,100
May 18, 201874.9875.1674.9675.1275.127,300
May 17, 201875.1175.1875.0075.1275.1210,000
May 16, 201875.0775.2375.0375.1475.1429,100
May 15, 201874.7374.8274.5074.7274.7237,700
May 14, 201875.5975.6175.2875.2875.2830,700
May 11, 201875.5875.5975.3575.5075.5035,000
May 10, 201875.2875.3975.0575.3675.3627,300
May 09, 201874.5174.7274.5174.6174.618,700
May 08, 201874.4474.5974.3574.5174.5110,800
May 07, 201875.0275.2874.9775.1475.1411,600
May 04, 201874.9775.4174.9575.3175.3128,100
May 03, 201875.2275.3974.9975.3275.32136,300
May 02, 201875.0075.3574.8874.8974.8918,200
May 01, 201875.0375.0374.7174.8274.8215,900
May 01, 20180.07 Dividend
Apr 30, 201875.4275.5675.3275.3375.2613,600
Apr 27, 201875.6275.8775.6175.8775.807,200
Apr 26, 201875.9175.9175.5375.5675.496,000
Apr 25, 201875.6975.7775.5975.6975.6211,700
Apr 24, 201876.0876.1875.9976.1276.0515,300
Apr 23, 201876.3376.4176.0676.1176.0416,000
Apr 20, 201876.7476.8476.6376.7376.6618,700
Apr 19, 201877.8277.8577.3577.3577.281,300
Apr 18, 201877.8478.0177.8077.8977.828,900
Apr 17, 201877.6977.8077.6777.7377.666,500
Apr 16, 201877.7977.8677.7777.8677.7910,000
Apr 13, 201877.8677.8977.6777.7377.6612,000
Apr 12, 201877.5577.6477.5077.5977.524,300
Apr 11, 201877.5077.7577.5077.6177.548,300
Apr 10, 201877.4577.7077.4577.6677.5948,800
Apr 09, 201876.7477.1576.7376.9876.9138,600
Apr 06, 201876.9877.0076.7376.8076.7320,100
Apr 05, 201876.8676.9576.7776.8276.7572,700
Apr 04, 201876.9277.2276.9077.1877.1180,500
Apr 03, 201876.8076.9276.7976.8076.7312,800
Apr 02, 201876.7376.7476.5376.5876.5135,300
Apr 02, 20180.056 Dividend
Mar 29, 201876.8576.8976.7776.8976.7612,300
Mar 28, 201876.6876.8376.6376.6476.5113,400
Mar 27, 201877.1277.1576.7776.7776.6411,900
Mar 26, 201877.3077.4677.1777.4677.337,300
Mar 23, 201877.3377.3877.0377.0376.909,000
Mar 22, 201877.0677.1576.9077.0776.943,400
Mar 21, 201876.9777.8076.9377.6977.5649,900
Mar 20, 201877.0777.0776.8176.8276.698,100
Mar 19, 201877.0777.2577.0077.1677.0329,400
Mar 16, 201877.5077.5077.1377.1377.0034,800
Mar 15, 201878.4178.4177.9678.0077.8713,400
Mar 14, 201879.0379.0378.6978.8078.6716,500
Mar 13, 201878.8378.9278.4878.5878.4510,600
Mar 12, 201878.6578.7978.6278.7978.6616,000
Mar 09, 201878.2178.5178.2178.4878.3519,800
Mar 08, 201878.0278.0277.7877.8777.744,200
Mar 07, 201878.1178.2577.9378.2378.1015,400
Mar 06, 201878.1278.2778.0978.1578.0224,200
Mar 05, 201877.3477.6677.3277.6677.5328,700
Mar 02, 201877.4777.6177.4077.6177.4834,000
Mar 01, 201877.3777.6677.1977.6077.4765,200
Mar 01, 20180.052 Dividend
Feb 28, 201878.0978.0977.6777.6877.5023,700
Feb 27, 201878.4278.4277.8977.9177.7316,600
Feb 26, 201878.4178.5378.3178.5378.3512,400
Feb 23, 201878.1078.4178.1078.3878.2017,100
Feb 22, 201878.4578.6078.4278.4678.2810,300
Feb 21, 201878.7078.8178.0978.1177.9373,500
Feb 20, 201878.9679.1078.7978.8578.6737,200
Feb 16, 201879.1679.3978.9879.0878.9017,400
Feb 15, 201879.3279.4378.9679.4279.2416,500
Feb 14, 201878.0979.3278.0379.3179.1366,200
Feb 13, 201878.3878.6178.3078.5878.4012,200
Feb 12, 201878.3178.5278.2278.4778.2922,400
Feb 09, 201878.0678.2077.7277.9977.8122,200
Feb 08, 201878.2478.2477.7577.7577.578,900
Feb 07, 201878.5478.6578.1978.2078.0225,500
Feb 06, 201878.5678.9178.5078.8878.7022,800
Feb 05, 201879.3079.4078.8278.8278.6461,400
Feb 02, 201879.6579.6579.2179.2779.0975,300
Feb 01, 201880.0180.4580.0180.4580.2692,600
Feb 01, 20180.065 Dividend
Jan 31, 201881.0581.1680.4080.6280.3733,300
Jan 30, 201880.9781.0780.7880.8180.5633,800
Jan 29, 201880.9681.0580.8081.0380.7814,500
Jan 26, 201880.7981.3680.7981.1480.8952,900
Jan 25, 201880.8481.0180.1680.3480.0955,600
Jan 24, 201880.7080.8380.6080.7880.5344,900
Jan 23, 201879.8180.0279.7980.0179.7629,100
Jan 22, 201880.1180.2980.0480.0679.8148,200
Jan 19, 201880.0580.1079.9779.9779.7236,200
Jan 18, 201879.9780.0779.8679.9979.7422,200
Jan 17, 201879.7480.2279.6679.9679.7140,200
Jan 16, 201879.4979.6679.3879.6079.3530,000
Jan 12, 201878.7679.1478.7479.1478.8931,700
Jan 11, 201878.7478.9278.7078.8978.644,600
Jan 10, 201878.3878.5478.3778.3978.147,600
Jan 09, 201878.2278.2478.0978.2277.9821,100
Jan 08, 201878.3878.4378.3278.4378.1817,300
Jan 05, 201878.4878.7378.4278.7378.4817,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...