Skip to main content

Euro Trust Currencyshares (NY: FXE )

89.48 -1.37 (-1.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 103.92 104.45 104.39 206,787 +0.80(+0.77%)
Jan 28, 2022 103.54 103.72 103.43 103.59 392,740 +0.09(+0.09%)
Jan 27, 2022 103.62 103.67 103.39 103.50 104,367 -0.88(-0.84%)
Jan 26, 2022 104.92 104.92 104.36 104.38 114,832 -0.64(-0.61%)
Jan 25, 2022 104.68 105.03 104.57 105.02 86,080 -0.16(-0.15%)
Jan 24, 2022 105.00 105.29 104.91 105.18 89,384 -0.23(-0.22%)
Jan 21, 2022 105.46 105.50 105.36 105.41 48,532 +0.38(+0.36%)
Jan 20, 2022 105.42 105.48 105.03 105.03 34,109 -0.44(-0.42%)
Jan 19, 2022 105.45 105.52 105.36 105.47 73,597 +0.33(+0.31%)
Jan 18, 2022 105.55 105.63 105.12 105.14 121,477 -0.95(-0.90%)
Jan 14, 2022 106.09 0 -0.33(-0.31%)
Jan 13, 2022 106.63 106.69 106.41 106.42 35,369 -0.01(-0.01%)
Jan 12, 2022 106.01 106.43 106.01 106.43 50,912 +0.78(+0.74%)
Jan 11, 2022 105.23 105.72 105.17 105.65 16,818 +0.35(+0.33%)
Jan 10, 2022 104.98 105.35 104.94 105.30 24,136 -0.31(-0.29%)
Jan 07, 2022 105.20 105.62 105.20 105.61 51,821 +0.68(+0.65%)
Jan 06, 2022 105.08 105.30 104.89 104.93 78,455 -0.20(-0.19%)
Jan 05, 2022 105.33 105.45 105.07 105.13 18,046 +0.25(+0.24%)
Jan 04, 2022 104.88 105.22 104.85 104.88 11,643 -0.11(-0.11%)
Jan 03, 2022 105.22 105.29 104.84 104.99 45,668 -0.77(-0.73%)
Dec 31, 2021 105.45 105.83 105.40 105.76 32,079 +0.54(+0.52%)
Dec 30, 2021 105.20 105.34 105.13 105.22 42,329 -0.28(-0.27%)
Dec 29, 2021 105.31 105.61 105.31 105.50 38,653 +0.32(+0.30%)
Dec 28, 2021 105.15 105.23 104.96 105.18 21,430 -0.13(-0.12%)
Dec 27, 2021 105.21 105.34 105.21 105.31 27,926 -0.08(-0.08%)
Dec 23, 2021 105.05 105.40 105.02 105.39 44,698 -0.05(-0.05%)
Dec 22, 2021 105.23 105.46 104.97 105.44 49,630 +0.51(+0.49%)
Dec 21, 2021 104.82 104.93 104.72 104.93 45,411 +0.05(+0.05%)
Dec 20, 2021 104.89 105.10 104.81 104.88 41,693 +0.38(+0.36%)
Dec 17, 2021 105.16 105.16 104.46 104.50 85,902 -0.90(-0.85%)
Dec 16, 2021 105.33 105.48 105.09 105.40 29,369 +0.43(+0.41%)
Dec 15, 2021 104.69 105.02 104.40 104.97 33,568 +0.33(+0.32%)
Dec 14, 2021 105.03 105.12 104.63 104.64 52,924 -0.26(-0.25%)
Dec 13, 2021 104.92 105.13 104.84 104.90 22,620 -0.35(-0.33%)
Dec 10, 2021 104.92 105.29 104.88 105.25 28,827 +0.20(+0.19%)
Dec 09, 2021 105.22 105.22 104.92 105.05 12,746 -0.48(-0.45%)
Dec 08, 2021 105.18 105.62 105.16 105.53 38,200 +0.75(+0.72%)
Dec 07, 2021 104.53 104.80 104.53 104.78 23,190 -0.13(-0.12%)
Dec 06, 2021 105.18 105.18 104.84 104.91 17,215 -0.31(-0.29%)
Dec 03, 2021 105.10 105.37 104.85 105.22 40,920 +0.09(+0.09%)
Dec 02, 2021 105.40 105.56 105.08 105.13 49,815 -0.09(-0.09%)
Dec 01, 2021 105.56 105.62 105.21 105.22 29,205 -0.28(-0.27%)
Nov 30, 2021 105.74 105.89 105.74 105.50 50,868 +0.57(+0.54%)
Nov 29, 2021 104.88 104.97 104.76 104.93 31,160 -0.27(-0.26%)
Nov 26, 2021 105.01 105.30 105.00 105.20 46,179 +0.91(+0.87%)
Nov 24, 2021 104.14 104.33 104.14 104.29 51,646 -0.41(-0.39%)
Nov 23, 2021 104.57 104.85 104.57 104.70 20,091 +0.13(+0.12%)
Nov 22, 2021 104.62 104.83 104.52 104.57 54,842 -0.47(-0.45%)
Nov 19, 2021 105.29 105.36 105.02 105.04 74,930 -0.78(-0.74%)
Nov 18, 2021 105.54 105.85 105.80 105.82 83,833 +0.44(+0.42%)
Nov 17, 2021 105.29 105.42 105.16 105.38 111,436 +0.07(+0.07%)
Nov 16, 2021 105.57 105.67 105.28 105.31 49,729 -0.41(-0.39%)
Nov 15, 2021 106.51 106.51 105.71 105.72 70,111 -0.86(-0.81%)
Nov 12, 2021 106.48 106.60 106.45 106.58 67,512 +0.00(+0.00%)
Nov 11, 2021 106.74 106.84 106.54 106.58 34,260 -0.28(-0.26%)
Nov 10, 2021 107.74 106.84 106.86 119,794 -1.09(-1.01%)
Nov 09, 2021 107.92 108.05 107.75 107.95 32,130 +0.06(+0.06%)
Nov 08, 2021 107.61 107.94 107.61 107.89 24,203 +0.20(+0.19%)
Nov 05, 2021 107.47 107.72 107.24 107.69 21,968 +0.09(+0.08%)
Nov 04, 2021 107.55 107.68 107.36 107.60 48,988 -0.39(-0.36%)
Nov 03, 2021 107.70 108.15 107.67 107.99 58,880 +0.16(+0.15%)
Nov 02, 2021 107.97 108.00 107.80 107.83 51,108 -0.23(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.