Euro Trust Currencyshares (NY: FXE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	96.73	96.73	96.28	96.48	11,512	-0.31(-0.32%)
Oct 30, 2023	96.63	96.87	96.59	96.79	22,309	+0.43(+0.45%)
Oct 27, 2023	96.44	96.62	96.31	96.36	27,858	+0.10(+0.10%)
Oct 26, 2023	96.17	96.26	95.97	96.26	156,320	-0.06(-0.06%)
Oct 25, 2023	96.38	96.55	96.32	96.32	16,449	-0.27(-0.28%)
Oct 24, 2023	96.80	96.82	96.48	96.59	53,266	-0.64(-0.66%)
Oct 23, 2023	96.60	97.31	96.54	97.23	74,809	+0.70(+0.72%)
Oct 20, 2023	96.50	96.58	96.39	96.53	10,672	+0.03(+0.04%)
Oct 19, 2023	96.28	96.72	96.24	96.50	118,847	+0.51(+0.53%)
Oct 18, 2023	96.14	96.18	95.90	95.98	13,656	-0.44(-0.46%)
Oct 17, 2023	96.13	96.53	96.13	96.43	54,831	+0.22(+0.23%)
Oct 16, 2023	95.99	96.21	95.94	96.21	24,974	+0.47(+0.49%)
Oct 13, 2023	95.83	95.88	95.63	95.74	299,559	-0.15(-0.15%)
Oct 12, 2023	96.34	96.34	95.88	95.89	37,505	-0.76(-0.79%)
Oct 11, 2023	96.68	96.83	96.41	96.65	37,371	+0.09(+0.09%)
Oct 10, 2023	96.48	96.70	96.45	96.56	53,402	+0.31(+0.32%)
Oct 09, 2023	96.04	96.26	95.96	96.25	43,771	-0.18(-0.18%)
Oct 06, 2023	95.65	96.51	95.64	96.43	329,123	+0.39(+0.41%)
Oct 05, 2023	95.79	96.04	95.72	96.04	22,774	+0.26(+0.27%)
Oct 04, 2023	95.72	95.78	95.47	95.78	16,838	+0.46(+0.49%)
Oct 03, 2023	95.29	95.42	95.12	95.31	71,261	-0.12(-0.12%)
Oct 02, 2023	95.72	95.79	95.40	95.43	44,416	-0.78(-0.81%)
Sep 29, 2023	96.37	96.54	96.15	96.21	105,109	+0.08(+0.09%)
Sep 28, 2023	95.94	96.26	95.89	96.12	35,604	+0.54(+0.56%)
Sep 27, 2023	95.85	95.85	95.46	95.59	32,042	-0.59(-0.61%)
Sep 26, 2023	96.35	96.37	96.09	96.18	49,140	-0.21(-0.21%)
Sep 25, 2023	96.59	96.40	96.32	96.38	39,477	-0.40(-0.42%)
Sep 22, 2023	96.87	97.06	96.79	96.79	26,613	-0.19(-0.19%)
Sep 21, 2023	96.88	97.05	96.77	96.97	142,829	+0.04(+0.04%)
Sep 20, 2023	97.35	97.64	96.94	96.94	32,923	-0.16(-0.16%)
Sep 19, 2023	97.22	97.33	97.09	97.09	50,896	-0.13(-0.13%)
Sep 18, 2023	97.04	97.28	96.96	97.22	35,428	+0.31(+0.32%)
Sep 15, 2023	96.98	97.14	96.91	96.92	39,226	+0.17(+0.17%)
Sep 14, 2023	97.06	97.10	96.66	96.75	105,981	-0.83(-0.85%)
Sep 13, 2023	97.70	97.77	97.54	97.58	44,092	+0.04(+0.04%)
Sep 12, 2023	97.41	97.61	97.38	97.54	69,818	-0.18(-0.18%)
Sep 11, 2023	97.60	97.79	97.48	97.71	90,157	+0.44(+0.46%)
Sep 08, 2023	97.30	97.63	97.22	97.27	56,453	+0.08(+0.08%)
Sep 07, 2023	97.30	97.32	97.15	97.19	27,003	-0.28(-0.28%)
Sep 06, 2023	97.48	97.58	97.27	97.47	51,313	+0.07(+0.07%)
Sep 05, 2023	97.59	97.65	97.28	97.40	139,483	-0.53(-0.54%)
Sep 01, 2023	98.73	98.89	97.89	97.93	391,657	-0.61(-0.62%)
Aug 31, 2023	98.74	98.74	98.46	98.54	36,636	-0.69(-0.69%)
Aug 30, 2023	99.19	99.52	99.19	99.23	65,863	+0.32(+0.33%)
Aug 29, 2023	97.97	98.94	97.97	98.91	300,599	+0.63(+0.65%)
Aug 28, 2023	98.16	98.28	98.09	98.27	60,071	+0.13(+0.13%)
Aug 25, 2023	98.20	98.44	97.79	98.14	61,665	-0.01(-0.01%)
Aug 24, 2023	98.25	98.49	98.14	98.15	60,788	-0.51(-0.52%)
Aug 23, 2023	98.34	98.70	98.32	98.66	159,280	+0.18(+0.18%)
Aug 22, 2023	98.61	98.61	98.36	98.49	67,580	-0.45(-0.46%)
Aug 21, 2023	98.89	99.00	98.77	98.94	37,044	+0.22(+0.22%)
Aug 18, 2023	98.60	98.78	98.57	98.72	29,260	+0.04(+0.04%)
Aug 17, 2023	99.01	99.07	98.55	98.68	49,167	-0.05(-0.05%)
Aug 16, 2023	99.00	99.14	98.69	98.73	28,259	-0.25(-0.25%)
Aug 15, 2023	99.30	99.35	98.94	98.98	36,263	+0.03(+0.03%)
Aug 14, 2023	98.79	99.24	98.71	98.95	35,019	-0.33(-0.34%)
Aug 11, 2023	99.54	99.73	99.28	99.28	34,784	-0.35(-0.36%)
Aug 10, 2023	99.95	100.17	99.62	99.64	27,532	+0.05(+0.05%)
Aug 09, 2023	99.65	99.72	99.57	99.59	24,458	+0.18(+0.18%)
Aug 08, 2023	99.33	99.44	99.21	99.41	23,908	-0.42(-0.42%)
Aug 07, 2023	99.79	99.88	99.70	99.83	19,914	-0.01(-0.01%)
Aug 04, 2023	99.94	100.16	99.82	99.84	40,762	+0.57(+0.57%)
Aug 03, 2023	99.10	99.41	99.02	99.27	34,308	+0.07(+0.07%)
Aug 02, 2023	99.43	99.45	99.05	99.20	26,619	-0.37(-0.38%)
Aug 01, 2023	99.53	99.66	99.44	99.58	45,802	-0.14(-0.14%)
Jul 31, 2023	99.94	100.14	99.69	99.72	39,277	-0.25(-0.25%)
Jul 28, 2023	99.71	100.16	99.70	99.96	33,250	+0.55(+0.55%)
Jul 27, 2023	99.93	99.93	99.41	99.41	72,141	-1.21(-1.20%)
Jul 26, 2023	100.36	100.62	100.26	100.62	88,990	+0.41(+0.41%)
Jul 25, 2023	99.95	100.22	99.92	100.21	71,617	-0.07(-0.07%)
Jul 24, 2023	100.36	100.62	100.26	100.28	67,491	-0.58(-0.57%)
Jul 21, 2023	100.81	100.89	100.72	100.86	76,351	-0.02(-0.02%)
Jul 20, 2023	101.28	101.46	100.79	100.88	94,699	-0.66(-0.65%)
Jul 19, 2023	101.63	101.70	101.29	101.53	38,773	-0.23(-0.22%)
Jul 18, 2023	101.79	101.91	101.58	101.76	31,863	-0.10(-0.10%)
Jul 17, 2023	101.59	101.92	101.58	101.86	80,955	+0.16(+0.15%)
Jul 14, 2023	101.73	101.88	101.67	101.70	35,374	-0.02(-0.02%)
Jul 13, 2023	101.30	101.72	101.28	101.72	104,223	+0.80(+0.80%)
Jul 12, 2023	100.37	100.92	100.37	100.91	100,346	+1.21(+1.22%)
Jul 11, 2023	99.57	99.72	99.46	99.70	48,109	+0.07(+0.07%)
Jul 10, 2023	99.27	99.64	99.26	99.63	35,547	+0.29(+0.30%)
Jul 07, 2023	98.81	99.37	98.79	99.33	13,996	+0.73(+0.74%)
Jul 06, 2023	98.58	98.60	98.13	98.60	19,874	+0.30(+0.30%)
Jul 05, 2023	98.70	98.70	98.29	98.31	33,048	-0.57(-0.58%)
Jul 03, 2023	98.80	98.93	98.75	98.88	21,193	+0.07(+0.07%)
Jun 30, 2023	98.77	98.97	98.77	98.80	59,548	+0.38(+0.39%)
Jun 29, 2023	98.44	98.62	98.36	98.42	31,898	-0.39(-0.40%)
Jun 28, 2023	99.03	99.09	98.70	98.82	25,442	-0.44(-0.44%)
Jun 27, 2023	99.34	99.38	99.12	99.25	69,250	+0.51(+0.52%)
Jun 26, 2023	98.80	98.83	98.70	98.74	17,547	+0.15(+0.15%)
Jun 23, 2023	98.68	98.68	98.51	98.60	56,323	-0.65(-0.65%)
Jun 22, 2023	99.37	99.46	99.11	99.24	163,577	-0.24(-0.24%)
Jun 21, 2023	98.74	99.48	98.74	99.48	110,138	+0.74(+0.75%)
Jun 20, 2023	98.76	98.85	98.59	98.74	211,568	-0.24(-0.24%)
Jun 16, 2023	99.09	99.23	98.82	98.97	188,261	-0.09(-0.09%)
Jun 15, 2023	98.47	99.09	98.42	99.06	128,376	-0.36(-0.36%)
May 08, 2023	99.71	99.78	99.39	99.42	42,580	-0.14(-0.14%)
May 05, 2023	99.22	99.69	99.21	99.56	42,552	+0.01(+0.01%)
May 04, 2023	99.68	99.75	99.25	99.55	117,520	-0.30(-0.30%)
May 03, 2023	99.68	100.18	99.65	99.85	160,057	+0.45(+0.45%)
May 02, 2023	98.92	99.44	98.89	99.40	135,287	+0.30(+0.31%)
May 01, 2023	99.64	99.64	99.05	99.10	40,446	-0.44(-0.44%)
Apr 28, 2023	99.36	99.73	99.31	99.54	103,191	-0.03(-0.03%)
Apr 27, 2023	99.33	99.58	99.26	99.57	34,323	-0.06(-0.06%)
Apr 26, 2023	100.11	100.15	99.61	99.63	134,682	+0.58(+0.58%)
Apr 25, 2023	99.44	99.44	99.01	99.05	46,093	-0.68(-0.68%)
Apr 24, 2023	99.46	99.77	99.45	99.73	50,766	+0.53(+0.53%)
Apr 21, 2023	99.19	99.24	98.91	99.21	27,741	+0.22(+0.23%)
Apr 20, 2023	99.01	99.19	98.92	98.98	25,171	+0.03(+0.03%)
Apr 19, 2023	98.92	99.08	98.85	98.95	50,287	-0.10(-0.10%)
Apr 18, 2023	98.86	99.07	98.85	99.05	29,311	+0.38(+0.39%)
Apr 17, 2023	98.79	98.85	98.49	98.67	75,042	-0.62(-0.62%)
Apr 14, 2023	99.53	99.56	99.09	99.28	122,348	-0.42(-0.42%)
Apr 13, 2023	99.74	99.88	99.69	99.70	85,303	+0.56(+0.56%)
Apr 12, 2023	99.06	99.26	98.96	99.15	86,363	+0.66(+0.68%)
Apr 11, 2023	98.56	98.61	98.33	98.48	92,307	+0.44(+0.45%)
Apr 10, 2023	97.92	98.04	97.76	98.04	31,612	-0.54(-0.55%)
Apr 06, 2023	98.28	98.69	98.26	98.58	79,113	+0.21(+0.21%)
Apr 05, 2023	98.73	98.93	98.28	98.38	38,918	-0.49(-0.49%)
Apr 04, 2023	98.34	98.97	98.32	98.86	104,600	+0.47(+0.48%)
Apr 03, 2023	98.11	98.48	98.08	98.39	168,934	+0.54(+0.55%)
Mar 31, 2023	98.18	98.34	97.81	97.86	47,831	-0.55(-0.56%)
Mar 30, 2023	98.51	98.51	98.29	98.41	52,901	+0.63(+0.64%)
Mar 29, 2023	97.77	97.90	97.64	97.78	21,534	-0.08(-0.08%)
Mar 28, 2023	97.67	97.86	97.62	97.86	56,558	+0.47(+0.48%)
Mar 27, 2023	97.34	97.40	97.20	97.39	27,716	+0.35(+0.36%)
Mar 24, 2023	97.05	97.10	96.88	97.04	104,106	-0.71(-0.73%)
Mar 23, 2023	98.17	98.35	97.62	97.75	82,798	-0.22(-0.23%)
Mar 22, 2023	97.23	98.38	97.18	97.98	118,080	+0.87(+0.90%)
Mar 21, 2023	97.20	97.24	97.03	97.11	58,873	+0.42(+0.43%)
Mar 20, 2023	96.69	96.73	96.55	96.69	58,471	+0.57(+0.59%)
Mar 17, 2023	95.82	96.33	95.74	96.12	115,544	+0.42(+0.44%)
Mar 16, 2023	95.33	95.77	95.28	95.70	111,687	+0.32(+0.34%)
Mar 15, 2023	94.89	95.51	94.83	95.38	238,607	-1.45(-1.49%)
Mar 14, 2023	96.75	96.86	96.49	96.82	35,678	+0.09(+0.09%)
Mar 13, 2023	96.50	96.88	96.43	96.74	151,527	+0.86(+0.90%)
Mar 10, 2023	95.99	96.42	95.87	95.88	110,313	+0.53(+0.55%)
Mar 09, 2023	95.25	95.46	95.23	95.35	24,928	+0.29(+0.31%)
Mar 08, 2023	95.07	95.24	94.91	95.06	85,511	-0.05(-0.05%)
Mar 07, 2023	95.96	95.99	95.06	95.10	108,901	-1.10(-1.15%)
Mar 06, 2023	96.08	96.38	96.05	96.21	79,137	+0.39(+0.41%)
Mar 03, 2023	95.64	95.87	95.44	95.82	59,830	+0.30(+0.32%)
Mar 02, 2023	95.52	95.63	95.30	95.52	70,953	-0.58(-0.60%)
Mar 01, 2023	96.16	96.23	95.94	96.09	138,740	+0.79(+0.83%)
Feb 28, 2023	95.69	95.86	95.30	95.30	58,890	-0.29(-0.31%)
Feb 27, 2023	95.40	95.67	95.35	95.59	81,805	+0.57(+0.60%)
Feb 24, 2023	94.98	95.15	94.95	95.03	152,474	-0.50(-0.52%)
Feb 23, 2023	95.57	95.62	95.31	95.53	91,350	+0.02(+0.02%)
Feb 22, 2023	95.91	96.01	95.50	95.51	116,488	-0.36(-0.38%)
Feb 21, 2023	95.95	96.29	95.86	95.87	48,137	-0.47(-0.49%)
Feb 17, 2023	95.95	96.38	95.83	96.34	158,418	+0.18(+0.18%)
Feb 16, 2023	96.11	96.35	95.97	96.16	102,808	-0.11(-0.11%)
Feb 15, 2023	96.16	96.30	96.03	96.27	147,787	-0.44(-0.45%)
Feb 14, 2023	96.60	96.98	96.49	96.71	52,376	+0.14(+0.14%)
Feb 13, 2023	96.22	96.65	96.22	96.57	52,754	+0.39(+0.41%)
Feb 10, 2023	96.38	96.43	96.09	96.18	65,949	-0.52(-0.53%)
Feb 09, 2023	97.15	97.18	96.65	96.70	35,827	+0.19(+0.19%)
Feb 08, 2023	96.64	96.73	96.48	96.51	91,646	-0.11(-0.11%)
Feb 07, 2023	96.31	96.94	96.09	96.62	170,694	+0.00(+0.00%)
Feb 06, 2023	96.83	96.97	96.45	96.62	164,732	-0.58(-0.59%)
Feb 03, 2023	97.68	97.95	97.19	97.19	131,488	-1.08(-1.10%)
Feb 02, 2023	98.59	98.63	98.05	98.28	81,673	-0.69(-0.70%)
Feb 01, 2023	98.21	99.09	98.08	98.97	286,630	+1.08(+1.11%)
Jan 31, 2023	97.79	97.93	97.65	97.89	52,745	+0.22(+0.23%)
Jan 30, 2023	98.01	98.15	97.63	97.66	103,935	-0.17(-0.17%)
Jan 27, 2023	97.74	97.96	97.61	97.83	45,441	-0.25(-0.26%)
Jan 26, 2023	98.21	98.21	97.76	98.08	72,200	-0.20(-0.20%)
Jan 25, 2023	97.97	98.33	97.94	98.28	101,893	+0.27(+0.28%)
Jan 24, 2023	97.85	98.05	97.59	98.01	129,218	+0.13(+0.13%)
Jan 23, 2023	97.71	97.92	97.67	97.88	233,895	+0.13(+0.13%)
Jan 20, 2023	97.37	97.76	97.29	97.75	185,837	+0.25(+0.26%)
Jan 19, 2023	97.43	97.57	97.11	97.50	67,075	+0.40(+0.41%)
Jan 18, 2023	97.91	97.96	97.08	97.10	203,349	-0.05(-0.05%)
Jan 17, 2023	97.81	97.84	97.00	97.15	139,224	-0.37(-0.38%)
Jan 13, 2023	97.26	97.57	97.21	97.52	88,814	-0.17(-0.17%)
Jan 12, 2023	97.35	97.80	96.81	97.68	192,368	+0.85(+0.88%)
Jan 11, 2023	96.92	97.01	96.65	96.83	99,652	+0.17(+0.17%)
Jan 10, 2023	96.76	96.84	96.55	96.67	88,843	+0.03(+0.03%)
Jan 09, 2023	96.51	96.87	96.46	96.64	96,834	+0.79(+0.82%)
Jan 06, 2023	94.75	95.87	94.55	95.85	117,610	+1.12(+1.18%)
Jan 05, 2023	95.00	95.07	94.69	94.73	148,370	-0.69(-0.72%)
Jan 04, 2023	95.53	95.64	95.27	95.42	127,285	+0.41(+0.43%)
Jan 03, 2023	95.18	95.37	94.88	95.01	238,589	-1.36(-1.41%)
Dec 30, 2022	96.07	96.43	95.98	96.37	123,184	+0.33(+0.35%)
Dec 29, 2022	95.92	96.21	95.77	96.04	102,037	+0.54(+0.56%)
Dec 28, 2022	95.88	96.10	95.48	95.50	78,029	-0.27(-0.29%)
Dec 27, 2022	95.57	95.97	95.56	95.77	105,625	+0.21(+0.22%)
Dec 23, 2022	95.44	95.64	95.37	95.56	35,544	+0.16(+0.16%)
Dec 22, 2022	95.41	95.48	95.16	95.40	85,432	-0.14(-0.14%)
Dec 21, 2022	95.51	95.67	95.34	95.54	121,488	+0.02(+0.02%)
Dec 20, 2022	95.60	96.01	95.41	95.52	70,271	+0.05(+0.05%)
Dec 19, 2022	95.46	95.67	95.23	95.47	61,938	+0.15(+0.15%)
Dec 16, 2022	95.63	95.78	95.33	95.33	199,970	-0.32(-0.34%)
Dec 15, 2022	96.30	96.37	95.33	95.65	329,375	-0.47(-0.49%)
Dec 14, 2022	95.77	96.22	95.55	96.11	446,585	+0.47(+0.49%)
Dec 13, 2022	95.91	95.93	95.49	95.65	241,866	+0.85(+0.90%)
Dec 12, 2022	95.02	95.24	94.63	94.80	59,903	+0.04(+0.04%)
Dec 09, 2022	94.87	95.01	94.68	94.76	56,451	-0.24(-0.26%)
Dec 08, 2022	94.74	95.07	94.69	95.00	65,022	+0.42(+0.44%)
Dec 07, 2022	94.72	94.78	94.42	94.58	327,354	+0.37(+0.39%)
Dec 06, 2022	94.56	94.74	94.14	94.21	134,589	-0.14(-0.14%)
Dec 05, 2022	95.01	95.09	94.33	94.35	163,304	-0.46(-0.48%)
Dec 02, 2022	94.34	94.85	94.06	94.81	328,002	+0.10(+0.10%)
Dec 01, 2022	94.50	94.78	94.22	94.71	281,864	+1.07(+1.14%)
Nov 30, 2022	93.35	93.83	92.61	93.64	69,837	+0.71(+0.77%)
Nov 29, 2022	92.91	93.28	92.89	92.93	27,513	-0.06(-0.06%)
Nov 28, 2022	93.88	94.01	92.96	92.99	160,516	-0.65(-0.70%)
Nov 25, 2022	93.22	93.68	93.22	93.64	169,148	+0.03(+0.03%)
Nov 23, 2022	92.93	93.64	92.93	93.61	547,736	+0.94(+1.01%)
Nov 22, 2022	92.34	92.72	92.33	92.68	141,982	+0.54(+0.58%)
Nov 21, 2022	92.24	92.32	92.01	92.14	483,318	-0.80(-0.86%)
Nov 18, 2022	93.24	93.31	92.86	92.94	85,083	-0.37(-0.40%)
Nov 17, 2022	92.91	93.31	92.86	93.31	130,598	-0.23(-0.25%)
Nov 16, 2022	93.60	93.68	93.16	93.55	234,740	+0.40(+0.43%)
Nov 15, 2022	93.70	93.79	92.55	93.15	230,089	+0.22(+0.24%)
Nov 14, 2022	92.77	93.17	92.69	92.92	180,505	-0.28(-0.30%)
Nov 11, 2022	92.62	93.24	92.40	93.20	673,302	+1.48(+1.62%)
Nov 10, 2022	91.24	91.76	91.17	91.72	249,919	+1.64(+1.82%)
Nov 09, 2022	90.20	90.73	89.92	90.08	137,028	-0.51(-0.56%)
Nov 08, 2022	90.06	90.82	89.98	90.59	564,865	+0.45(+0.50%)
Nov 07, 2022	89.96	90.28	89.79	90.14	111,457	+0.54(+0.60%)
Nov 04, 2022	88.81	89.68	88.59	89.61	169,603	+1.86(+2.12%)
Nov 03, 2022	87.79	88.15	87.69	87.74	108,623	-0.76(-0.86%)
Nov 02, 2022	89.19		88.43	88.50	51,837	-0.43(-0.48%)