Euro Trust Currencyshares (NY: FXE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	91,647	-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	95.32	95.32	199,970	-0.32(-0.34%)
Dec 15, 2022	96.30	96.37	95.32	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	327,355	+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%)
Nov 01, 2022	89.32	89.51	88.72	88.93	42,198	-0.05(-0.05%)
Oct 31, 2022	89.15	89.16	88.87	88.98	119,239	-0.69(-0.77%)
Oct 28, 2022	89.72	89.84	89.35	89.67	107,421	-0.06(-0.07%)
Oct 27, 2022	89.91	90.38	89.62	89.73	770,840	-0.97(-1.06%)
Oct 26, 2022	90.10	90.78	90.04	90.70	379,557	+1.02(+1.14%)
Oct 25, 2022	89.39	89.74	89.32	89.67	106,589	+0.84(+0.95%)
Oct 24, 2022	88.59	89.02	88.49	88.83	150,495	+0.11(+0.12%)
Oct 21, 2022	87.91	88.79	87.91	88.73	218,775	+0.67(+0.76%)
Oct 20, 2022	88.10	88.61	87.96	88.05	49,539	+0.05(+0.06%)
Oct 19, 2022	88.09	88.21	87.87	88.00	498,536	-0.72(-0.81%)
Oct 18, 2022	88.78	88.85	88.39	88.72	70,080	+0.23(+0.26%)
Oct 17, 2022	88.09	88.70	88.04	88.48	478,010	+0.86(+0.98%)
Oct 14, 2022	87.68	87.86	87.40	87.63	80,955	-0.32(-0.37%)
Oct 13, 2022	86.90	88.24	86.90	87.95	301,494	+0.66(+0.76%)
Oct 12, 2022	87.40	87.42	87.02	87.28	90,137	-0.17(-0.19%)
Oct 11, 2022	87.53	88.01	87.24	87.45	375,753	+0.03(+0.03%)
Oct 10, 2022	87.30	87.72	87.19	87.42	103,444	-0.25(-0.29%)
Oct 07, 2022	87.93	88.15	87.63	87.67	338,901	-0.52(-0.59%)
Oct 06, 2022	88.56	88.60	88.10	88.19	394,729	-0.78(-0.88%)
Oct 05, 2022	88.97	89.07	88.51	88.97	153,357	-0.97(-1.07%)
Oct 04, 2022	89.22	90.00	89.22	89.94	695,558	+1.45(+1.64%)
Oct 03, 2022	87.98	88.58	87.86	88.48	160,228	+0.28(+0.32%)
Sep 30, 2022	87.72	88.35	87.69	88.20	104,685	+0.00(+0.00%)
Sep 29, 2022	87.61	88.27	87.48	88.20	261,306	+0.60(+0.69%)
Sep 28, 2022	86.30	87.79	86.26	87.60	428,598	+1.20(+1.39%)
Sep 27, 2022	86.60	86.81	86.18	86.40	285,269	-0.11(-0.12%)
Sep 26, 2022	86.93	87.12	86.45	86.50	255,498	-0.76(-0.87%)
Sep 23, 2022	87.97	87.97	87.06	87.26	384,766	-1.34(-1.51%)
Sep 22, 2022	88.77	88.82	88.37	88.60	354,590	-0.11(-0.12%)
Sep 21, 2022	89.25	89.25	88.39	88.71	230,473	-1.10(-1.23%)
Sep 20, 2022	89.72	90.00	89.69	89.81	71,081	-0.42(-0.46%)
Sep 19, 2022	89.84	90.26	89.82	90.23	176,554	+0.09(+0.10%)
Sep 16, 2022	89.76	90.34	89.71	90.14	377,914	+0.18(+0.20%)
Sep 15, 2022	89.91	90.16	89.88	89.97	233,093	+0.14(+0.15%)
Sep 14, 2022	89.95	90.05	89.74	89.83	196,712	+0.05(+0.05%)
Sep 13, 2022	90.25	90.40	89.75	89.78	136,234	-1.31(-1.43%)
Sep 12, 2022	91.12	91.33	91.00	91.09	158,058	+0.64(+0.71%)
Sep 09, 2022	90.47	90.60	90.34	90.44	173,662	+0.39(+0.44%)
Sep 08, 2022	89.73	90.06	89.57	90.05	139,497	-0.10(-0.11%)
Sep 07, 2022	89.24	90.16	89.18	90.15	326,687	+0.98(+1.09%)
Sep 06, 2022	89.10	89.36	88.82	89.18	256,091	-0.45(-0.50%)
Sep 02, 2022	90.14	90.34	89.56	89.62	74,933	+0.06(+0.07%)
Sep 01, 2022	89.93	89.93	89.27	89.57	423,139	-0.92(-1.01%)
Aug 31, 2022	90.07	90.75	90.04	90.48	210,358	+0.25(+0.28%)
Aug 30, 2022	90.31	90.41	89.93	90.23	72,106	+0.20(+0.23%)
Aug 29, 2022	90.06	90.29	89.90	90.02	82,385	+0.29(+0.33%)
Aug 26, 2022	90.65	90.80	89.68	89.73	238,930	-0.12(-0.13%)
Aug 25, 2022	89.78	90.03	89.64	89.85	117,831	+0.05(+0.05%)
Aug 24, 2022	89.38	90.04	89.26	89.80	75,527	+0.01(+0.01%)
Aug 23, 2022	89.56	90.24	89.54	89.79	566,380	+0.23(+0.26%)
Aug 22, 2022	90.13	90.13	89.43	89.56	640,916	-0.87(-0.97%)
Aug 19, 2022	90.56	90.59	90.39	90.43	95,333	-0.49(-0.54%)
Aug 18, 2022	91.51	91.51	90.82	90.92	136,347	-0.81(-0.88%)
Aug 17, 2022	91.58	91.87	91.51	91.73	63,452	+0.12(+0.13%)
Aug 16, 2022	91.51	91.83	91.51	91.61	118,652	+0.05(+0.05%)
Aug 15, 2022	92.11	92.11	91.50	91.57	73,963	-0.90(-0.97%)
Aug 12, 2022	92.58	92.64	92.26	92.46	206,471	-0.49(-0.52%)
Aug 11, 2022	93.20	93.34	92.88	92.95	57,727	+0.13(+0.14%)
Aug 10, 2022	92.98	93.41	92.75	92.82	245,495	+0.87(+0.94%)
Aug 09, 2022	92.30	92.31	91.95	91.96	56,064	+0.13(+0.14%)
Aug 08, 2022	91.88	92.10	91.80	91.83	67,768	+0.10(+0.11%)
Aug 05, 2022	91.53	91.84	91.48	91.73	100,020	-0.59(-0.64%)
Aug 04, 2022	91.78	92.37	91.72	92.33	38,992	+0.68(+0.74%)
Aug 03, 2022	91.69	91.69	91.25	91.64	147,504	+0.01(+0.01%)
Aug 02, 2022	92.16	92.24	91.63	91.63	106,362	-0.82(-0.89%)
Aug 01, 2022	92.37	92.60	92.29	92.45	177,100	+0.35(+0.38%)
Jul 29, 2022	91.57	92.14	91.47	92.10	79,396	+0.30(+0.33%)
Jul 28, 2022	91.66	91.82	91.28	91.80	82,197	-0.21(-0.23%)
Jul 27, 2022	91.41	92.12	91.04	92.01	136,668	+0.85(+0.93%)
Jul 26, 2022	91.46	91.53	91.13	91.17	205,289	-0.99(-1.07%)
Jul 25, 2022	92.39	92.39	91.99	92.16	102,969	+0.10(+0.11%)
Jul 22, 2022	91.80	92.39	91.78	92.05	171,397	+0.03(+0.03%)
Jul 21, 2022	91.68	92.06	91.60	92.02	214,721	+0.31(+0.34%)
Jul 20, 2022	92.21	92.23	91.55	91.71	118,397	-0.45(-0.49%)
Jul 19, 2022	92.32	92.52	92.14	92.16	238,264	+0.71(+0.78%)
Jul 18, 2022	91.45	91.95	91.43	91.45	196,761	+0.55(+0.60%)
Jul 15, 2022	90.73	91.03	90.54	90.90	137,002	+0.59(+0.66%)
Jul 14, 2022	89.93	90.61	89.75	90.31	273,794	-0.39(-0.43%)
Jul 13, 2022	90.39	91.25	90.27	90.70	204,152	+0.21(+0.24%)
Jul 12, 2022	90.61	90.84	90.46	90.48	184,097	-0.09(-0.10%)
Jul 11, 2022	90.73	90.99	90.48	90.57	145,575	-1.21(-1.32%)
Jul 08, 2022	91.68	91.88	91.41	91.78	96,394	+0.09(+0.10%)
Jul 07, 2022	91.75	91.90	91.50	91.69	108,945	-0.20(-0.21%)
Jul 06, 2022	91.94	91.97	91.67	91.89	130,610	-0.72(-0.78%)
Jul 05, 2022	92.56	92.67	92.34	92.61	689,844	-1.46(-1.56%)
Jul 01, 2022	93.82	94.10	93.55	94.07	311,396	-0.44(-0.46%)
Jun 30, 2022	93.96	94.60	93.91	94.51	189,460	+0.31(+0.33%)
Jun 29, 2022	94.72	94.72	94.16	94.20	104,749	-0.75(-0.79%)
Jun 28, 2022	95.01	95.06	94.82	94.95	91,953	-0.49(-0.51%)
Jun 27, 2022	95.46	95.75	95.34	95.44	168,574	+0.22(+0.24%)
Jun 24, 2022	95.09	95.42	95.03	95.21	384,420	+0.22(+0.24%)
Jun 23, 2022	94.93	95.06	94.70	94.99	27,474	-0.33(-0.35%)
Jun 22, 2022	95.12	95.62	95.07	95.32	186,923	+0.33(+0.35%)
Jun 21, 2022	95.13	95.29	94.88	94.99	102,602	+0.30(+0.32%)
Jun 17, 2022	94.65	94.76	94.28	94.69	139,560	-0.58(-0.60%)
Jun 16, 2022	94.39	95.64	94.21	95.26	370,463	+0.95(+1.00%)
Jun 15, 2022	94.03	94.35	93.50	94.32	302,440	+0.33(+0.35%)
Jun 14, 2022	94.26	94.34	93.89	93.98	100,860	+0.03(+0.03%)
Jun 13, 2022	94.37	94.44	93.92	93.95	235,454	-0.98(-1.03%)
Jun 10, 2022	95.13	95.13	94.81	94.93	286,163	-0.86(-0.90%)
Jun 09, 2022	96.52	96.61	95.77	95.79	166,509	-0.90(-0.93%)
Jun 08, 2022	96.89	96.98	96.69	96.69	23,470	+0.03(+0.03%)
Jun 07, 2022	96.28	96.67	96.28	96.66	101,493	+0.11(+0.11%)
Jun 06, 2022	96.69	96.74	96.48	96.55	24,966	-0.22(-0.23%)
Jun 03, 2022	96.85	97.04	96.73	96.77	30,491	-0.23(-0.24%)
Jun 02, 2022	96.65	97.04	96.54	97.01	33,494	+0.85(+0.88%)