Skip to main content

Euro Trust Currencyshares (NY: FXE )

97.42 +0.45 (+0.47%)
Streaming Delayed Price Updated: 3:07 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 108.31 108.34 107.42 107.62 111,589 -1.18(-1.08%)
Oct 28, 2021 108.36 108.88 108.29 108.80 149,721 +0.78(+0.72%)
Oct 27, 2021 108.19 108.19 107.94 108.02 32,415 +0.03(+0.03%)
Oct 26, 2021 108.12 107.99 57,778 -0.14(-0.13%)
Oct 25, 2021 108.15 108.18 108.08 108.13 22,133 -0.32(-0.30%)
Oct 22, 2021 108.35 108.52 108.25 108.45 62,219 +0.24(+0.22%)
Oct 21, 2021 108.42 108.50 108.22 108.22 68,342 -0.30(-0.27%)
Oct 20, 2021 108.44 108.57 108.41 108.51 34,222 +0.12(+0.11%)
Oct 19, 2021 108.43 108.57 108.33 108.39 125,754 +0.27(+0.25%)
Oct 18, 2021 108.13 108.25 108.00 108.12 182,532 +0.06(+0.06%)
Oct 15, 2021 108.08 108.14 107.95 108.06 202,527 +0.03(+0.03%)
Oct 14, 2021 108.05 108.10 107.94 108.03 284,721 +0.00(+0.00%)
Oct 13, 2021 107.70 108.06 107.70 108.03 62,562 +0.59(+0.55%)
Oct 12, 2021 107.54 107.59 107.36 107.44 66,369 -0.18(-0.17%)
Oct 11, 2021 107.81 107.91 107.62 107.62 77,969 -0.14(-0.13%)
Oct 08, 2021 107.72 107.87 107.67 107.76 82,068 +0.10(+0.09%)
Oct 07, 2021 107.63 107.79 107.63 107.66 67,189 -0.06(-0.06%)
Oct 06, 2021 107.57 107.72 107.45 107.72 259,025 -0.36(-0.33%)
Oct 05, 2021 108.02 108.20 107.91 108.08 57,511 -0.19(-0.18%)
Oct 04, 2021 108.39 108.45 108.24 108.27 125,592 +0.21(+0.19%)
Oct 01, 2021 108.16 108.16 107.98 108.06 68,372 +0.11(+0.10%)
Sep 30, 2021 108.00 108.09 107.76 107.95 67,745 -0.09(-0.08%)
Sep 29, 2021 108.50 108.50 108.03 108.04 272,404 -0.91(-0.84%)
Sep 28, 2021 108.91 109.01 108.75 108.95 95,003 -0.06(-0.06%)
Sep 27, 2021 109.04 109.11 109.00 109.01 66,205 -0.20(-0.18%)
Sep 24, 2021 109.19 109.28 109.11 109.21 53,004 -0.28(-0.25%)
Sep 23, 2021 109.33 109.52 109.33 109.49 64,727 +0.48(+0.44%)
Sep 22, 2021 109.33 109.54 108.94 109.00 48,307 -0.37(-0.34%)
Sep 21, 2021 109.36 109.39 109.23 109.37 36,004 +0.01(+0.01%)
Sep 20, 2021 109.23 109.43 109.20 109.36 163,089 -0.03(-0.03%)
Sep 17, 2021 109.59 109.63 109.33 109.39 256,951 -0.32(-0.29%)
Sep 16, 2021 109.58 109.73 109.55 109.71 52,413 -0.45(-0.41%)
Sep 15, 2021 110.18 110.20 110.05 110.16 22,866 +0.12(+0.11%)
Sep 14, 2021 110.36 110.37 110.00 110.04 35,917 -0.06(-0.05%)
Sep 13, 2021 109.94 110.16 109.94 110.10 39,245 -0.02(-0.02%)
Sep 10, 2021 110.28 110.36 110.12 110.12 64,021 -0.14(-0.13%)
Sep 09, 2021 110.31 110.38 110.08 110.26 71,378 +0.07(+0.06%)
Sep 08, 2021 110.20 110.29 110.09 110.19 84,236 -0.23(-0.20%)
Sep 07, 2021 110.51 110.63 110.42 110.42 32,953 -0.41(-0.37%)
Sep 03, 2021 110.98 111.00 110.74 110.83 70,132 +0.05(+0.05%)
Sep 02, 2021 110.56 110.79 110.55 110.78 40,485 +0.33(+0.30%)
Sep 01, 2021 110.48 110.60 109.81 110.45 32,986 +0.29(+0.26%)
Aug 31, 2021 110.27 110.42 110.06 110.16 72,997 +0.07(+0.06%)
Aug 30, 2021 110.03 110.12 109.95 110.09 28,050 +0.02(+0.02%)
Aug 27, 2021 109.54 110.08 109.54 110.07 53,290 +0.42(+0.38%)
Aug 26, 2021 109.67 109.75 109.62 109.65 11,444 -0.25(-0.23%)
Aug 25, 2021 109.52 109.90 109.48 109.90 36,404 +0.20(+0.18%)
Aug 24, 2021 109.54 109.76 109.53 109.70 45,620 +0.12(+0.11%)
Aug 23, 2021 109.53 109.62 109.41 109.58 31,856 +0.40(+0.37%)
Aug 20, 2021 108.97 109.21 108.92 109.18 41,555 +0.21(+0.19%)
Aug 19, 2021 109.12 109.18 108.94 108.97 57,582 -0.33(-0.30%)
Aug 18, 2021 109.31 109.55 109.14 109.30 38,069 +0.00(+0.00%)
Aug 17, 2021 109.50 109.57 109.27 109.30 30,461 -0.61(-0.55%)
Aug 16, 2021 109.94 110.02 109.85 109.91 8,558 -0.20(-0.18%)
Aug 13, 2021 109.84 110.14 109.79 110.11 27,555 +0.58(+0.53%)
Aug 12, 2021 109.48 109.56 109.43 109.53 21,696 -0.06(-0.05%)
Aug 11, 2021 109.56 109.66 109.50 109.59 21,104 +0.21(+0.19%)
Aug 10, 2021 109.32 109.41 109.29 109.38 35,168 -0.13(-0.12%)
Aug 09, 2021 109.76 109.81 109.51 109.51 22,660 -0.23(-0.21%)
Aug 06, 2021 109.98 109.98 109.71 109.74 23,938 -0.73(-0.66%)
Aug 05, 2021 110.53 110.55 110.45 110.47 16,261 -0.03(-0.03%)
Aug 04, 2021 111.07 111.08 110.49 110.50 35,386 -0.29(-0.26%)
Aug 03, 2021 110.86 110.87 110.69 110.79 24,930 -0.05(-0.05%)
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.