Euro Trust Currencyshares (NY: FXE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	100.63	100.79	100.49	100.49	15,822	-0.23(-0.23%)
Dec 28, 2023	100.95	101.17	100.64	100.72	95,862	-0.37(-0.37%)
Dec 27, 2023	100.82	101.21	100.80	101.09	56,179	+0.61(+0.60%)
Dec 26, 2023	100.26	100.51	100.26	100.48	22,416	+0.28(+0.28%)
Dec 22, 2023	100.31	100.44	100.10	100.20	41,713	+0.09(+0.09%)
Dec 21, 2023	99.99	100.11	99.89	100.11	22,223	+0.66(+0.66%)
Dec 20, 2023	99.72	99.84	99.44	99.45	18,424	-0.39(-0.39%)
Dec 19, 2023	99.74	99.93	99.72	99.85	34,596	+0.52(+0.53%)
Dec 18, 2023	99.34	99.41	99.26	99.33	54,611	+0.26(+0.27%)
Dec 15, 2023	99.29	99.30	99.04	99.06	45,250	-0.91(-0.91%)
Dec 14, 2023	99.66	100.08	99.66	99.98	92,657	+0.98(+0.99%)
Dec 13, 2023	98.16	99.05	98.04	98.99	36,668	+0.82(+0.83%)
Dec 12, 2023	98.00	98.17	97.90	98.17	15,486	+0.30(+0.30%)
Dec 11, 2023	97.69	97.90	97.66	97.88	19,909	+0.05(+0.05%)
Dec 08, 2023	97.64	98.01	97.63	97.83	43,405	-0.31(-0.31%)
Dec 07, 2023	97.96	98.31	97.96	98.13	18,456	+0.31(+0.31%)
Dec 06, 2023	98.14	98.14	97.79	97.83	17,968	-0.26(-0.26%)
Dec 05, 2023	98.29	98.42	97.99	98.09	41,824	-0.37(-0.38%)
Dec 04, 2023	98.33	98.50	98.17	98.46	32,290	-0.37(-0.38%)
Dec 01, 2023	98.71	98.95	98.39	98.83	147,953	-0.07(-0.07%)
Nov 30, 2023	99.12	99.16	98.84	98.90	58,883	-0.79(-0.79%)
Nov 29, 2023	99.74	99.87	99.58	99.69	17,212	-0.14(-0.14%)
Nov 28, 2023	99.72	99.98	99.70	99.82	34,586	+0.27(+0.27%)
Nov 27, 2023	99.26	99.56	99.26	99.56	13,554	+0.22(+0.22%)
Nov 24, 2023	99.20	99.39	99.19	99.34	6,579	+0.48(+0.49%)
Nov 22, 2023	98.78	98.87	98.55	98.86	19,061	-0.20(-0.20%)
Nov 21, 2023	99.50	99.50	98.93	99.06	45,085	-0.30(-0.31%)
Nov 20, 2023	99.13	99.43	99.13	99.36	33,051	+0.32(+0.33%)
Nov 17, 2023	98.65	99.04	98.60	99.04	21,080	+0.57(+0.58%)
Nov 16, 2023	98.57	98.84	98.46	98.47	18,446	+0.05(+0.05%)
Nov 15, 2023	98.48	98.60	98.32	98.42	32,941	-0.33(-0.34%)
Nov 14, 2023	98.10	98.80	98.10	98.75	94,297	+1.67(+1.72%)
Nov 13, 2023	96.86	97.13	96.80	97.08	45,714	+0.16(+0.16%)
Nov 10, 2023	96.90	96.96	96.75	96.92	26,819	+0.17(+0.17%)
Nov 09, 2023	97.11	97.30	96.73	96.76	68,768	-0.39(-0.40%)
Nov 08, 2023	96.87	97.20	96.87	97.15	26,226	+0.14(+0.14%)
Nov 07, 2023	96.83	97.11	96.77	97.01	34,814	-0.23(-0.23%)
Nov 06, 2023	97.43	97.49	97.22	97.24	47,355	-0.06(-0.06%)
Nov 03, 2023	97.21	97.45	97.05	97.30	32,436	+0.99(+1.03%)
Nov 02, 2023	96.65	96.68	96.25	96.31	52,577	+0.49(+0.51%)
Nov 01, 2023	95.50	95.94	95.38	95.81	136,247	-0.13(-0.14%)
Oct 31, 2023	96.19	96.19	95.74	95.94	11,577	-0.31(-0.32%)
Oct 30, 2023	96.08	96.33	96.05	96.25	22,435	+0.43(+0.45%)
Oct 27, 2023	95.90	96.07	95.77	95.82	28,015	+0.10(+0.10%)
Oct 26, 2023	95.63	95.72	95.44	95.72	157,200	-0.06(-0.06%)
Oct 25, 2023	95.84	96.01	95.78	95.78	16,542	-0.26(-0.28%)
Oct 24, 2023	96.26	96.28	95.94	96.05	53,566	-0.64(-0.66%)
Oct 23, 2023	96.06	96.76	96.00	96.68	75,230	+0.69(+0.72%)
Oct 20, 2023	95.96	96.04	95.85	95.99	10,732	+0.03(+0.04%)
Oct 19, 2023	95.74	96.18	95.70	95.96	119,516	+0.51(+0.53%)
Oct 18, 2023	95.60	95.64	95.36	95.45	13,733	-0.44(-0.46%)
Oct 17, 2023	95.59	95.99	95.59	95.89	55,140	+0.22(+0.23%)
Oct 16, 2023	95.46	95.68	95.41	95.67	25,115	+0.47(+0.49%)
Oct 13, 2023	95.29	95.34	95.09	95.20	301,246	-0.15(-0.15%)
Oct 12, 2023	95.80	95.80	95.34	95.35	37,716	-0.76(-0.79%)
Oct 11, 2023	96.14	96.29	95.87	96.10	37,581	+0.09(+0.09%)
Oct 10, 2023	95.94	96.16	95.91	96.02	53,702	+0.30(+0.32%)
Oct 09, 2023	95.51	95.72	95.43	95.71	44,018	-0.18(-0.18%)
Oct 06, 2023	95.11	95.97	95.10	95.89	330,976	+0.39(+0.41%)
Oct 05, 2023	95.25	95.51	95.18	95.50	22,903	+0.26(+0.27%)
Oct 04, 2023	95.18	95.24	94.93	95.24	16,933	+0.46(+0.49%)
Oct 03, 2023	94.76	94.89	94.58	94.78	71,662	-0.12(-0.12%)
Oct 02, 2023	95.18	95.25	94.87	94.90	44,666	-0.77(-0.81%)
Sep 29, 2023	95.83	96.00	95.61	95.67	105,700	+0.08(+0.09%)
Sep 28, 2023	95.40	95.72	95.36	95.58	35,804	+0.53(+0.56%)
Sep 27, 2023	95.32	95.32	94.93	95.05	32,222	-0.59(-0.61%)
Sep 26, 2023	95.82	95.83	95.55	95.64	49,417	-0.21(-0.21%)
Sep 25, 2023	96.05	95.86	95.78	95.84	39,699	-0.40(-0.42%)
Sep 22, 2023	96.32	96.52	96.25	96.25	26,763	-0.19(-0.19%)
Sep 21, 2023	96.33	96.51	96.23	96.43	143,633	+0.04(+0.04%)
Sep 20, 2023	96.80	97.10	96.39	96.39	33,108	-0.16(-0.16%)
Sep 19, 2023	96.68	96.78	96.55	96.55	51,183	-0.13(-0.13%)
Sep 18, 2023	96.50	96.74	96.41	96.68	35,627	+0.30(+0.32%)
Sep 15, 2023	96.44	96.60	96.36	96.37	39,447	+0.17(+0.17%)
Sep 14, 2023	96.52	96.56	96.12	96.21	106,578	-0.82(-0.85%)
Sep 13, 2023	97.16	97.23	96.99	97.03	44,340	+0.04(+0.04%)
Sep 12, 2023	96.86	97.06	96.83	96.99	70,211	-0.18(-0.18%)
Sep 11, 2023	97.05	97.24	96.93	97.17	90,665	+0.44(+0.46%)
Sep 08, 2023	96.76	97.09	96.68	96.73	56,771	+0.08(+0.08%)
Sep 07, 2023	96.76	96.78	96.61	96.65	27,155	-0.28(-0.28%)
Sep 06, 2023	96.93	97.03	96.73	96.92	51,601	+0.07(+0.07%)
Sep 05, 2023	97.04	97.11	96.74	96.85	140,268	-0.53(-0.54%)
Sep 01, 2023	98.18	98.33	97.34	97.38	393,861	-0.61(-0.62%)
Aug 31, 2023	98.19	98.19	97.91	97.99	36,842	-0.68(-0.69%)
Aug 30, 2023	98.64	98.96	98.64	98.68	66,234	+0.32(+0.33%)
Aug 29, 2023	97.43	98.39	97.43	98.35	302,290	+0.63(+0.65%)
Aug 28, 2023	97.61	97.73	97.54	97.72	60,409	+0.13(+0.13%)
Aug 25, 2023	97.65	97.89	97.24	97.59	62,011	-0.01(-0.01%)
Aug 24, 2023	97.70	97.93	97.59	97.60	61,130	-0.51(-0.52%)
Aug 23, 2023	97.79	98.15	97.77	98.11	160,176	+0.18(+0.18%)
Aug 22, 2023	98.06	98.06	97.81	97.93	67,960	-0.45(-0.46%)
Aug 21, 2023	98.34	98.44	98.22	98.38	37,252	+0.22(+0.22%)
Aug 18, 2023	98.05	98.23	98.02	98.17	29,425	+0.04(+0.04%)
Aug 17, 2023	98.45	98.51	98.00	98.13	49,444	-0.05(-0.05%)
Aug 16, 2023	98.44	98.59	98.14	98.18	28,418	-0.24(-0.25%)
Aug 15, 2023	98.75	98.79	98.38	98.42	36,467	+0.03(+0.03%)
Aug 14, 2023	98.24	98.69	98.16	98.39	35,216	-0.33(-0.34%)
Aug 11, 2023	98.98	99.18	98.73	98.73	34,980	-0.35(-0.36%)
Aug 10, 2023	99.39	99.61	99.06	99.08	27,687	+0.05(+0.05%)
Aug 09, 2023	99.09	99.17	99.01	99.03	24,595	+0.18(+0.18%)
Aug 08, 2023	98.78	98.88	98.66	98.85	24,043	-0.42(-0.42%)
Aug 07, 2023	99.23	99.32	99.15	99.27	20,026	-0.01(-0.01%)
Aug 04, 2023	99.38	99.60	99.26	99.28	40,991	+0.57(+0.57%)
Aug 03, 2023	98.55	98.85	98.47	98.72	34,501	+0.07(+0.07%)
Aug 02, 2023	98.87	98.89	98.49	98.65	26,769	-0.37(-0.38%)
Aug 01, 2023	98.97	99.10	98.88	99.02	46,059	-0.14(-0.14%)
Jul 31, 2023	99.38	99.58	99.13	99.16	39,498	-0.24(-0.25%)
Jul 28, 2023	99.15	99.60	99.14	99.40	33,437	+0.55(+0.55%)
Jul 27, 2023	99.37	99.37	98.86	98.86	72,547	-1.20(-1.20%)
Jul 26, 2023	99.80	100.06	99.70	100.06	89,491	+0.41(+0.41%)
Jul 25, 2023	99.39	99.66	99.36	99.65	72,020	-0.07(-0.07%)
Jul 24, 2023	99.79	100.06	99.70	99.71	67,871	-0.58(-0.57%)
Jul 21, 2023	100.24	100.32	100.15	100.29	76,781	-0.02(-0.02%)
Jul 20, 2023	100.71	100.90	100.22	100.31	95,232	-0.65(-0.65%)
Jul 19, 2023	101.06	101.13	100.72	100.96	38,992	-0.22(-0.22%)
Jul 18, 2023	101.22	101.33	101.01	101.19	32,043	-0.10(-0.10%)
Jul 17, 2023	101.02	101.34	101.01	101.29	81,411	+0.16(+0.15%)
Jul 14, 2023	101.16	101.31	101.10	101.13	35,573	-0.02(-0.02%)
Jul 13, 2023	100.73	101.15	100.71	101.15	104,810	+0.80(+0.80%)
Jul 12, 2023	99.81	100.36	99.81	100.35	100,911	+1.21(+1.22%)
Jul 11, 2023	99.01	99.16	98.90	99.14	48,380	+0.07(+0.07%)
Jul 10, 2023	98.71	99.08	98.70	99.07	35,748	+0.29(+0.30%)
Jul 07, 2023	98.26	98.82	98.24	98.78	14,075	+0.73(+0.74%)
Jul 06, 2023	98.03	98.05	97.58	98.05	19,986	+0.29(+0.30%)
Jul 05, 2023	98.14	98.14	97.74	97.76	33,234	-0.57(-0.58%)
Jul 03, 2023	98.25	98.38	98.19	98.32	21,313	+0.07(+0.07%)
Jun 30, 2023	98.22	98.42	98.22	98.25	59,883	+0.38(+0.39%)
Jun 29, 2023	97.89	98.07	97.81	97.87	32,078	-0.39(-0.40%)
Jun 28, 2023	98.47	98.53	98.14	98.26	25,585	-0.44(-0.44%)
Jun 27, 2023	98.79	98.83	98.56	98.70	69,639	+0.51(+0.52%)
Jun 26, 2023	98.25	98.28	98.14	98.19	17,645	+0.15(+0.15%)
Jun 23, 2023	98.12	98.12	97.96	98.05	56,640	-0.64(-0.65%)
Jun 22, 2023	98.82	98.90	98.55	98.69	164,498	-0.23(-0.24%)
Jun 21, 2023	98.18	98.92	98.18	98.92	110,758	+0.74(+0.75%)
Jun 20, 2023	98.21	98.30	98.04	98.18	212,759	-0.23(-0.24%)
Jun 16, 2023	98.53	98.68	98.27	98.42	189,321	-0.09(-0.09%)
Jun 15, 2023	97.92	98.53	97.87	98.50	129,099	-0.36(-0.36%)
May 08, 2023	99.16	99.22	98.83	98.86	42,819	-0.14(-0.14%)
May 05, 2023	98.67	99.14	98.66	99.00	42,792	+0.01(+0.01%)
May 04, 2023	99.13	99.19	98.70	98.99	118,181	-0.30(-0.30%)
May 03, 2023	99.13	99.62	99.10	99.29	160,957	+0.45(+0.45%)
May 02, 2023	98.37	98.88	98.34	98.84	136,048	+0.30(+0.31%)
May 01, 2023	99.08	99.08	98.49	98.54	40,673	-0.44(-0.44%)
Apr 28, 2023	98.81	99.18	98.76	98.98	103,771	-0.03(-0.03%)
Apr 27, 2023	98.78	99.02	98.71	99.01	34,516	-0.06(-0.06%)
Apr 26, 2023	99.55	99.59	99.05	99.07	135,440	+0.57(+0.58%)
Apr 25, 2023	98.88	98.88	98.46	98.50	46,352	-0.68(-0.68%)
Apr 24, 2023	98.90	99.21	98.89	99.17	51,052	+0.52(+0.53%)
Apr 21, 2023	98.63	98.68	98.36	98.65	27,898	+0.22(+0.23%)
Apr 20, 2023	98.46	98.63	98.37	98.43	25,313	+0.03(+0.03%)
Apr 19, 2023	98.37	98.52	98.30	98.40	50,570	-0.10(-0.10%)
Apr 18, 2023	98.31	98.51	98.30	98.50	29,476	+0.38(+0.39%)
Apr 17, 2023	98.23	98.30	97.94	98.12	75,464	-0.61(-0.62%)
Apr 14, 2023	98.97	99.00	98.53	98.73	123,037	-0.42(-0.42%)
Apr 13, 2023	99.19	99.32	99.13	99.15	85,783	+0.55(+0.56%)
Apr 12, 2023	98.51	98.71	98.41	98.59	86,849	+0.66(+0.68%)
Apr 11, 2023	98.01	98.06	97.78	97.93	92,826	+0.44(+0.45%)
Apr 10, 2023	97.37	97.49	97.21	97.49	31,790	-0.53(-0.55%)
Apr 06, 2023	97.73	98.14	97.71	98.03	79,558	+0.20(+0.21%)
Apr 05, 2023	98.17	98.38	97.73	97.82	39,137	-0.49(-0.49%)
Apr 04, 2023	97.79	98.42	97.77	98.31	105,189	+0.47(+0.48%)
Apr 03, 2023	97.56	97.93	97.53	97.84	169,884	+0.53(+0.55%)
Mar 31, 2023	97.63	97.79	97.26	97.31	48,101	-0.54(-0.56%)
Mar 30, 2023	97.96	97.96	97.74	97.86	53,199	+0.62(+0.64%)
Mar 29, 2023	97.22	97.35	97.10	97.23	21,656	-0.08(-0.08%)
Mar 28, 2023	97.13	97.31	97.08	97.31	56,877	+0.47(+0.48%)
Mar 27, 2023	96.80	96.85	96.66	96.85	27,872	+0.35(+0.36%)
Mar 24, 2023	96.51	96.55	96.34	96.50	104,693	-0.71(-0.73%)
Mar 23, 2023	97.62	97.80	97.08	97.20	83,264	-0.22(-0.23%)
Mar 22, 2023	96.69	97.83	96.64	97.43	118,744	+0.86(+0.90%)
Mar 21, 2023	96.66	96.70	96.49	96.56	59,205	+0.42(+0.43%)
Mar 20, 2023	96.15	96.18	96.01	96.15	58,800	+0.56(+0.59%)
Mar 17, 2023	95.28	95.79	95.20	95.58	116,194	+0.42(+0.44%)
Mar 16, 2023	94.80	95.23	94.75	95.16	112,316	+0.32(+0.34%)
Mar 15, 2023	94.36	94.97	94.30	94.84	239,951	-1.44(-1.49%)
Mar 14, 2023	96.20	96.32	95.95	96.28	35,878	+0.09(+0.09%)
Mar 13, 2023	95.96	96.34	95.89	96.19	152,380	+0.85(+0.90%)
Mar 10, 2023	95.46	95.88	95.33	95.34	110,934	+0.52(+0.55%)
Mar 09, 2023	94.72	94.92	94.70	94.82	25,069	+0.29(+0.31%)
Mar 08, 2023	94.53	94.71	94.38	94.52	85,992	-0.05(-0.05%)
Mar 07, 2023	95.43	95.46	94.52	94.57	109,514	-1.10(-1.15%)
Mar 06, 2023	95.54	95.84	95.52	95.67	79,582	+0.39(+0.41%)
Mar 03, 2023	95.11	95.33	94.90	95.28	60,167	+0.30(+0.32%)
Mar 02, 2023	94.98	95.10	94.77	94.98	71,353	-0.57(-0.60%)
Mar 01, 2023	95.62	95.69	95.40	95.55	139,521	+0.79(+0.83%)
Feb 28, 2023	95.16	95.32	94.77	94.77	59,222	-0.29(-0.31%)
Feb 27, 2023	94.86	95.14	94.82	95.06	82,266	+0.56(+0.60%)
Feb 24, 2023	94.45	94.61	94.42	94.50	153,333	-0.49(-0.52%)
Feb 23, 2023	95.04	95.09	94.78	94.99	91,865	+0.02(+0.02%)
Feb 22, 2023	95.37	95.48	94.96	94.97	117,145	-0.36(-0.38%)
Feb 21, 2023	95.41	95.75	95.32	95.33	48,409	-0.47(-0.49%)
Feb 17, 2023	95.41	95.84	95.30	95.80	159,310	+0.17(+0.18%)
Feb 16, 2023	95.57	95.81	95.43	95.62	103,387	-0.11(-0.11%)
Feb 15, 2023	95.62	95.76	95.50	95.73	148,620	-0.44(-0.45%)
Feb 14, 2023	96.06	96.44	95.95	96.17	52,671	+0.14(+0.14%)
Feb 13, 2023	95.68	96.11	95.68	96.03	53,051	+0.39(+0.41%)
Feb 10, 2023	95.84	95.89	95.55	95.64	66,321	-0.51(-0.53%)
Feb 09, 2023	96.60	96.63	96.11	96.16	36,028	+0.18(+0.19%)
Feb 08, 2023	96.10	96.19	95.94	95.97	92,163	-0.11(-0.11%)
Feb 07, 2023	95.77	96.40	95.55	96.08	171,655	+0.00(+0.00%)
Feb 06, 2023	96.29	96.43	95.91	96.08	165,660	-0.57(-0.59%)
Feb 03, 2023	97.14	97.40	96.65	96.65	132,229	-1.08(-1.10%)
Feb 02, 2023	98.04	98.08	97.50	97.73	82,133	-0.69(-0.70%)
Feb 01, 2023	97.66	98.53	97.53	98.42	288,245	+1.08(+1.11%)
Jan 31, 2023	97.24	97.38	97.11	97.34	53,043	+0.22(+0.23%)
Jan 30, 2023	97.47	97.60	97.09	97.12	104,521	-0.16(-0.17%)
Jan 27, 2023	97.19	97.41	97.07	97.28	45,697	-0.25(-0.26%)
Jan 26, 2023	97.66	97.66	97.21	97.53	72,607	-0.19(-0.20%)
Jan 25, 2023	97.42	97.78	97.39	97.73	102,468	+0.27(+0.28%)
Jan 24, 2023	97.30	97.50	97.04	97.46	129,946	+0.13(+0.13%)
Jan 23, 2023	97.16	97.37	97.13	97.33	235,213	+0.13(+0.13%)
Jan 20, 2023	96.83	97.21	96.75	97.20	186,884	+0.25(+0.26%)
Jan 19, 2023	96.88	97.03	96.57	96.95	67,453	+0.40(+0.41%)
Jan 18, 2023	97.36	97.41	96.53	96.55	204,494	-0.05(-0.05%)
Jan 17, 2023	97.26	97.30	96.46	96.60	140,008	-0.37(-0.38%)
Jan 13, 2023	96.72	97.02	96.67	96.97	89,314	-0.16(-0.17%)
Jan 12, 2023	96.81	97.25	96.26	97.14	193,452	+0.84(+0.88%)
Jan 11, 2023	96.38	96.47	96.11	96.29	100,213	+0.16(+0.17%)
Jan 10, 2023	96.21	96.30	96.01	96.13	89,343	+0.03(+0.03%)
Jan 09, 2023	95.97	96.33	95.92	96.10	97,379	+0.79(+0.82%)
Jan 06, 2023	94.22	95.34	94.02	95.31	118,272	+1.11(+1.18%)
Jan 05, 2023	94.47	94.54	94.16	94.20	149,206	-0.68(-0.72%)
Jan 04, 2023	94.99	95.11	94.73	94.89	128,002	+0.41(+0.43%)