Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.71 -0.34 (-0.34%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 95.49 95.98 95.43 95.70 99,562 +0.35(+0.37%)
Apr 28, 2022 95.30 95.53 95.10 95.35 136,130 -0.45(-0.47%)
Apr 27, 2022 95.62 95.92 95.41 95.80 178,091 -0.78(-0.81%)
Apr 26, 2022 96.90 96.95 96.51 96.58 119,688 -0.63(-0.64%)
Apr 25, 2022 97.29 97.31 97.06 97.21 549,345 -0.70(-0.72%)
Apr 22, 2022 98.22 98.22 97.73 97.91 152,460 -0.39(-0.40%)
Apr 21, 2022 98.81 98.83 98.26 98.31 44,406 -0.17(-0.17%)
Apr 20, 2022 98.31 98.56 98.27 98.47 57,456 +0.60(+0.61%)
Apr 19, 2022 97.91 98.04 97.83 97.88 112,517 +0.06(+0.06%)
Apr 18, 2022 97.95 98.03 97.71 97.82 38,053 -0.37(-0.38%)
Apr 14, 2022 98.25 98.31 97.61 98.19 305,661 -0.60(-0.60%)
Apr 13, 2022 98.17 98.79 98.09 98.79 50,592 +0.54(+0.55%)
Apr 12, 2022 98.72 98.80 98.17 98.25 124,946 -0.50(-0.51%)
Apr 11, 2022 98.78 98.89 98.67 98.75 42,168 +0.02(+0.02%)
Apr 08, 2022 98.40 98.75 98.34 98.72 94,610 +0.07(+0.07%)
Apr 07, 2022 99.09 99.24 98.64 98.66 24,146 -0.27(-0.27%)
Apr 06, 2022 99.15 99.19 98.75 98.92 70,624 +0.01(+0.01%)
Apr 05, 2022 99.45 99.63 98.91 98.91 101,007 -0.70(-0.70%)
Apr 04, 2022 99.78 99.87 99.52 99.61 119,701 -0.73(-0.73%)
Apr 01, 2022 100.22 100.34 100.13 100.34 69,350 -0.10(-0.10%)
Mar 31, 2022 100.68 100.93 100.43 100.44 57,294 -0.83(-0.82%)
Mar 30, 2022 101.12 101.40 101.07 101.27 114,154 +0.54(+0.54%)
Mar 29, 2022 101.02 101.12 100.52 100.72 150,947 +0.98(+0.99%)
Mar 28, 2022 99.49 99.85 99.49 99.74 33,622 -0.00(-0.00%)
Mar 25, 2022 99.97 100.07 99.73 99.74 38,577 -0.12(-0.12%)
Mar 24, 2022 99.69 100.00 99.60 99.86 42,491 -0.07(-0.07%)
Mar 23, 2022 99.70 100.00 99.57 99.93 100,978 -0.29(-0.29%)
Mar 22, 2022 100.13 100.23 100.02 100.22 13,887 +0.20(+0.20%)
Mar 21, 2022 100.31 100.46 100.01 100.02 34,921 -0.38(-0.38%)
Mar 18, 2022 100.00 100.55 99.95 100.40 124,837 -0.40(-0.40%)
Mar 17, 2022 100.47 101.14 100.45 100.80 65,099 +0.37(+0.37%)
Mar 16, 2022 99.78 100.45 99.48 100.43 160,177 +0.92(+0.92%)
Mar 15, 2022 99.82 99.99 99.25 99.51 27,290 +0.10(+0.10%)
Mar 14, 2022 99.45 99.83 99.33 99.41 73,682 +0.33(+0.34%)
Mar 11, 2022 99.79 99.80 99.02 99.08 78,479 -0.59(-0.59%)
Mar 10, 2022 100.10 100.12 99.62 99.67 65,306 -0.90(-0.90%)
Mar 09, 2022 100.38 100.77 100.10 100.57 96,804 +1.47(+1.48%)
Mar 08, 2022 99.11 99.52 98.77 99.10 151,165 +0.36(+0.37%)
Mar 07, 2022 99.26 99.26 98.56 98.74 135,262 -0.59(-0.59%)
Mar 04, 2022 99.18 99.35 99.01 99.32 180,838 -1.21(-1.21%)
Mar 03, 2022 100.78 100.78 100.28 100.54 91,648 -0.55(-0.54%)
Mar 02, 2022 100.84 101.22 100.52 101.09 63,192 -0.14(-0.14%)
Mar 01, 2022 101.37 101.39 100.78 101.22 170,490 -0.66(-0.64%)
Feb 28, 2022 101.86 102.18 101.75 101.88 169,288 -0.51(-0.50%)
Feb 25, 2022 101.93 102.43 102.11 102.39 80,557 +0.59(+0.58%)
Feb 24, 2022 101.27 101.94 100.96 101.80 216,012 -0.89(-0.87%)
Feb 23, 2022 103.11 103.11 102.67 102.69 24,202 -0.27(-0.27%)
Feb 22, 2022 103.01 103.14 102.92 102.97 24,184 +0.02(+0.02%)
Feb 18, 2022 102.95 0 -0.27(-0.27%)
Feb 17, 2022 103.33 103.42 103.22 103.22 35,820 -0.28(-0.27%)
Feb 16, 2022 103.28 103.57 103.28 103.50 37,069 +0.22(+0.22%)
Feb 15, 2022 103.18 103.36 102.95 103.28 24,235 +0.63(+0.61%)
Feb 14, 2022 102.84 102.89 102.58 102.65 100,054 -0.44(-0.43%)
Feb 11, 2022 103.52 103.69 103.02 103.09 126,670 -0.86(-0.83%)
Feb 10, 2022 103.53 104.51 103.52 103.96 44,579 +0.07(+0.07%)
Feb 09, 2022 103.90 104.04 103.83 103.89 30,731 +0.03(+0.03%)
Feb 08, 2022 103.83 103.87 103.70 103.86 39,652 -0.18(-0.17%)
Feb 07, 2022 103.92 104.10 103.83 104.03 30,377 -0.16(-0.15%)
Feb 04, 2022 104.02 104.23 103.80 104.19 195,210 +0.25(+0.25%)
Feb 03, 2022 103.47 104.16 103.94 231,795 +1.11(+1.08%)
Feb 02, 2022 102.88 102.97 102.67 102.83 122,948 +0.35(+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.