Skip to main content

Euro Trust Currencyshares (NY: FXE )

97.20 +0.10 (+0.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 97.52 98.01 97.45 97.73 97,492 +0.36(+0.37%)
Apr 28, 2022 97.33 97.56 97.12 97.38 133,299 -0.46(-0.47%)
Apr 27, 2022 97.65 97.95 97.44 97.83 174,386 -0.80(-0.81%)
Apr 26, 2022 98.95 99.00 98.56 98.63 117,199 -0.64(-0.64%)
Apr 25, 2022 99.35 99.37 99.12 99.27 537,919 -0.72(-0.72%)
Apr 22, 2022 100.31 100.31 99.80 99.99 149,289 -0.40(-0.40%)
Apr 21, 2022 100.90 100.92 100.34 100.39 43,482 -0.17(-0.17%)
Apr 20, 2022 100.39 100.66 100.36 100.56 56,261 +0.61(+0.61%)
Apr 19, 2022 99.99 100.12 99.90 99.95 110,176 +0.06(+0.06%)
Apr 18, 2022 100.03 100.11 99.78 99.89 37,261 -0.38(-0.38%)
Apr 14, 2022 100.33 100.39 99.68 100.28 299,304 -0.61(-0.60%)
Apr 13, 2022 100.25 100.88 100.17 100.88 49,540 +0.55(+0.55%)
Apr 12, 2022 100.81 100.89 100.25 100.33 122,347 -0.51(-0.50%)
Apr 11, 2022 100.87 100.99 100.76 100.84 41,291 +0.02(+0.02%)
Apr 08, 2022 100.50 100.84 100.43 100.82 92,642 +0.07(+0.07%)
Apr 07, 2022 101.19 101.35 100.73 100.75 23,644 -0.27(-0.27%)
Apr 06, 2022 101.25 101.29 100.84 101.02 69,155 +0.01(+0.01%)
Apr 05, 2022 101.56 101.74 101.01 101.01 98,906 -0.71(-0.70%)
Apr 04, 2022 101.89 101.99 101.63 101.72 117,212 -0.75(-0.73%)
Apr 01, 2022 102.34 102.47 102.25 102.47 67,908 -0.10(-0.10%)
Mar 31, 2022 102.81 103.08 102.56 102.57 56,102 -0.84(-0.82%)
Mar 30, 2022 103.26 103.55 103.21 103.42 111,780 +0.55(+0.54%)
Mar 29, 2022 103.16 103.26 102.65 102.86 147,807 +1.01(+0.99%)
Mar 28, 2022 101.60 101.97 101.60 101.86 32,923 -0.00(-0.00%)
Mar 25, 2022 102.09 102.19 101.84 101.86 37,774 -0.12(-0.12%)
Mar 24, 2022 101.80 102.12 101.71 101.98 41,607 -0.07(-0.07%)
Mar 23, 2022 101.81 102.12 101.69 102.05 98,878 -0.30(-0.29%)
Mar 22, 2022 102.25 102.36 102.14 102.35 13,599 +0.21(+0.21%)
Mar 21, 2022 102.44 102.59 102.14 102.14 34,195 -0.39(-0.38%)
Mar 18, 2022 102.12 102.68 102.07 102.53 122,240 -0.41(-0.40%)
Mar 17, 2022 102.60 103.28 102.58 102.94 63,745 +0.38(+0.37%)
Mar 16, 2022 101.89 102.58 101.59 102.56 156,846 +0.94(+0.92%)
Mar 15, 2022 101.94 102.12 101.35 101.62 26,723 +0.10(+0.10%)
Mar 14, 2022 101.56 101.95 101.44 101.52 72,150 +0.34(+0.34%)
Mar 11, 2022 101.91 101.92 101.12 101.18 76,846 -0.60(-0.59%)
Mar 10, 2022 102.22 102.24 101.73 101.78 63,947 -0.92(-0.90%)
Mar 09, 2022 102.51 102.91 102.22 102.70 94,790 +1.50(+1.48%)
Mar 08, 2022 101.21 101.63 100.86 101.20 148,021 +0.37(+0.37%)
Mar 07, 2022 101.36 101.36 100.65 100.83 132,449 -0.60(-0.59%)
Mar 04, 2022 101.28 101.46 101.11 101.43 177,077 -1.24(-1.21%)
Mar 03, 2022 102.92 102.92 102.41 102.67 89,741 -0.56(-0.54%)
Mar 02, 2022 102.98 103.37 102.65 103.23 61,878 -0.14(-0.14%)
Mar 01, 2022 103.52 103.54 102.92 103.37 166,944 -0.67(-0.64%)
Feb 28, 2022 104.02 104.35 103.91 104.04 165,767 -0.52(-0.50%)
Feb 25, 2022 104.09 104.60 104.27 104.56 78,882 +0.60(+0.58%)
Feb 24, 2022 103.42 104.10 103.10 103.96 211,519 -0.91(-0.87%)
Feb 23, 2022 105.30 105.30 104.85 104.87 23,698 -0.28(-0.27%)
Feb 22, 2022 105.19 105.33 105.10 105.15 23,681 +0.02(+0.02%)
Feb 18, 2022 105.13 0 -0.28(-0.27%)
Feb 17, 2022 105.52 105.61 105.41 105.41 35,075 -0.29(-0.27%)
Feb 16, 2022 105.47 105.77 105.47 105.70 36,298 +0.23(+0.22%)
Feb 15, 2022 105.37 105.55 105.13 105.47 23,731 +0.64(+0.61%)
Feb 14, 2022 105.02 105.07 104.75 104.83 97,973 -0.45(-0.43%)
Feb 11, 2022 105.71 105.89 105.20 105.28 124,036 -0.88(-0.83%)
Feb 10, 2022 105.72 106.73 105.72 106.16 43,652 +0.07(+0.07%)
Feb 09, 2022 106.10 106.25 106.03 106.09 30,092 +0.03(+0.03%)
Feb 08, 2022 106.03 106.07 105.90 106.06 38,827 -0.18(-0.17%)
Feb 07, 2022 106.12 106.31 106.04 106.24 29,745 -0.16(-0.15%)
Feb 04, 2022 106.23 106.44 106.00 106.40 191,150 +0.26(+0.24%)
Feb 03, 2022 105.66 106.37 106.14 226,973 +1.13(+1.08%)
Feb 02, 2022 105.06 105.15 104.85 105.01 120,391 +0.36(+0.34%)
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.