Skip to main content

Euro Trust Currencyshares (NY: FXE )

95.35 -0.67 (-0.70%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 91.41 91.43 91.13 91.24 116,287 -0.71(-0.77%)
Oct 28, 2022 92.00 92.12 91.62 91.95 104,762 -0.06(-0.07%)
Oct 27, 2022 92.19 92.67 91.90 92.01 751,755 -0.99(-1.06%)
Oct 26, 2022 92.39 93.09 92.33 93.00 370,160 +1.05(+1.14%)
Oct 25, 2022 91.66 92.02 91.59 91.95 103,950 +0.86(+0.95%)
Oct 24, 2022 90.84 91.28 90.74 91.09 146,769 +0.11(+0.12%)
Oct 21, 2022 90.14 91.04 90.14 90.98 213,359 +0.69(+0.76%)
Oct 20, 2022 90.34 90.86 90.19 90.29 48,313 +0.05(+0.06%)
Oct 19, 2022 90.33 90.45 90.10 90.24 486,193 -0.73(-0.81%)
Oct 18, 2022 91.03 91.11 90.63 90.97 68,345 +0.24(+0.26%)
Oct 17, 2022 90.33 90.95 90.28 90.73 466,175 +0.88(+0.98%)
Oct 14, 2022 89.91 90.09 89.62 89.85 78,951 -0.33(-0.37%)
Oct 13, 2022 89.11 90.48 89.11 90.18 294,030 +0.68(+0.76%)
Oct 12, 2022 89.62 89.64 89.23 89.50 87,906 -0.17(-0.19%)
Oct 11, 2022 89.75 90.24 89.45 89.67 366,450 +0.03(+0.03%)
Oct 10, 2022 89.52 89.95 89.40 89.64 100,883 -0.26(-0.29%)
Oct 07, 2022 90.16 90.39 89.85 89.90 330,510 -0.53(-0.59%)
Oct 06, 2022 90.81 90.85 90.34 90.43 384,956 -0.80(-0.88%)
Oct 05, 2022 91.23 91.33 90.76 91.23 149,560 -0.99(-1.07%)
Oct 04, 2022 91.49 92.29 91.49 92.22 678,337 +1.49(+1.64%)
Oct 03, 2022 90.21 90.83 90.09 90.73 156,261 +0.29(+0.32%)
Sep 30, 2022 89.95 90.59 89.92 90.44 102,094 +0.00(+0.00%)
Sep 29, 2022 89.83 90.51 89.70 90.44 254,837 +0.62(+0.69%)
Sep 28, 2022 88.49 90.02 88.45 89.82 417,987 +1.23(+1.39%)
Sep 27, 2022 88.80 89.01 88.37 88.59 278,206 -0.11(-0.12%)
Sep 26, 2022 89.14 89.33 88.64 88.70 249,172 -0.78(-0.87%)
Sep 23, 2022 90.20 90.20 89.27 89.48 375,240 -1.37(-1.51%)
Sep 22, 2022 91.02 91.08 90.61 90.85 345,811 -0.11(-0.12%)
Sep 21, 2022 91.52 91.52 90.63 90.96 224,767 -1.13(-1.23%)
Sep 20, 2022 92.00 92.29 91.96 92.09 69,322 -0.43(-0.46%)
Sep 19, 2022 92.12 92.55 92.10 92.52 172,183 +0.09(+0.10%)
Sep 16, 2022 92.04 92.63 91.99 92.43 368,557 +0.18(+0.20%)
Sep 15, 2022 92.19 92.45 92.16 92.25 227,322 +0.14(+0.15%)
Sep 14, 2022 92.23 92.34 92.02 92.11 191,842 +0.05(+0.05%)
Sep 13, 2022 92.54 92.70 92.03 92.06 132,861 -1.34(-1.43%)
Sep 12, 2022 93.43 93.65 93.31 93.40 154,145 +0.66(+0.71%)
Sep 09, 2022 92.77 92.90 92.64 92.74 169,363 +0.40(+0.44%)
Sep 08, 2022 92.01 92.35 91.84 92.34 136,044 -0.10(-0.11%)
Sep 07, 2022 91.51 92.45 91.44 92.44 318,599 +1.00(+1.09%)
Sep 06, 2022 91.36 91.63 91.08 91.44 249,751 -0.46(-0.50%)
Sep 02, 2022 92.43 92.63 91.83 91.90 73,078 +0.06(+0.07%)
Sep 01, 2022 92.21 92.21 91.54 91.84 412,663 -0.94(-1.01%)
Aug 31, 2022 92.36 93.05 92.33 92.78 205,150 +0.26(+0.28%)
Aug 30, 2022 92.60 92.70 92.22 92.52 70,321 +0.21(+0.23%)
Aug 29, 2022 92.35 92.58 92.18 92.31 80,346 +0.30(+0.33%)
Aug 26, 2022 92.95 93.11 91.96 92.01 233,015 -0.12(-0.13%)
Aug 25, 2022 92.06 92.32 91.92 92.13 114,914 +0.05(+0.05%)
Aug 24, 2022 91.65 92.33 91.53 92.08 73,657 +0.01(+0.01%)
Aug 23, 2022 91.83 92.53 91.81 92.07 552,357 +0.23(+0.26%)
Aug 22, 2022 92.42 92.42 91.70 91.83 625,048 -0.90(-0.97%)
Aug 19, 2022 92.86 92.89 92.68 92.73 92,973 -0.50(-0.54%)
Aug 18, 2022 93.83 93.83 93.13 93.23 132,972 -0.83(-0.88%)
Aug 17, 2022 93.90 94.20 93.83 94.06 61,881 +0.12(+0.13%)
Aug 16, 2022 93.83 94.16 93.83 93.94 115,715 +0.05(+0.05%)
Aug 15, 2022 94.45 94.45 93.82 93.89 72,132 -0.92(-0.97%)
Aug 12, 2022 94.93 94.99 94.60 94.81 201,359 -0.50(-0.52%)
Aug 11, 2022 95.57 95.71 95.24 95.31 56,298 +0.13(+0.14%)
Aug 10, 2022 95.34 95.78 95.10 95.18 239,417 +0.89(+0.94%)
Aug 09, 2022 94.64 94.65 94.28 94.29 54,676 +0.13(+0.14%)
Aug 08, 2022 94.21 94.44 94.13 94.16 66,091 +0.10(+0.11%)
Aug 05, 2022 93.85 94.17 93.80 94.06 97,544 -0.61(-0.64%)
Aug 04, 2022 94.11 94.72 94.05 94.67 38,027 +0.70(+0.74%)
Aug 03, 2022 94.02 94.02 93.57 93.97 143,852 +0.01(+0.01%)
Aug 02, 2022 94.50 94.58 93.96 93.96 103,729 -0.84(-0.89%)
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.