Skip to main content

Euro Trust Currencyshares (NY: FXE )

96.59 -0.14 (-0.14%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 96.34 96.98 96.28 96.90 184,798 +0.32(+0.33%)
Jun 29, 2022 97.11 97.11 96.54 96.58 102,171 -0.77(-0.79%)
Jun 28, 2022 97.41 97.46 97.22 97.34 89,690 -0.50(-0.51%)
Jun 27, 2022 97.86 98.16 97.74 97.84 164,426 +0.23(+0.24%)
Jun 24, 2022 97.48 97.82 97.42 97.61 374,959 +0.23(+0.24%)
Jun 23, 2022 97.33 97.46 97.08 97.39 26,798 -0.34(-0.35%)
Jun 22, 2022 97.52 98.03 97.47 97.72 182,323 +0.34(+0.35%)
Jun 21, 2022 97.53 97.69 97.28 97.39 100,077 +0.31(+0.32%)
Jun 17, 2022 97.03 97.15 96.66 97.08 136,125 -0.59(-0.60%)
Jun 16, 2022 96.78 98.05 96.59 97.66 361,346 +0.97(+1.00%)
Jun 15, 2022 96.41 96.73 95.86 96.70 294,997 +0.34(+0.35%)
Jun 14, 2022 96.64 96.72 96.26 96.36 98,378 +0.03(+0.03%)
Jun 13, 2022 96.76 96.83 96.29 96.33 229,660 -1.00(-1.03%)
Jun 10, 2022 97.53 97.53 97.20 97.33 279,121 -0.88(-0.90%)
Jun 09, 2022 98.95 99.04 98.18 98.20 162,412 -0.92(-0.93%)
Jun 08, 2022 99.33 99.42 99.12 99.12 22,892 +0.03(+0.03%)
Jun 07, 2022 98.70 99.10 98.70 99.09 98,996 +0.11(+0.11%)
Jun 06, 2022 99.12 99.18 98.91 98.98 24,351 -0.23(-0.23%)
Jun 03, 2022 99.29 99.48 99.17 99.21 29,741 -0.24(-0.24%)
Jun 02, 2022 99.08 99.48 98.97 99.45 32,670 +0.87(+0.88%)
Jun 01, 2022 99.26 99.27 98.38 98.58 66,326 -0.75(-0.75%)
May 31, 2022 99.13 99.44 98.95 99.33 33,314 -0.11(-0.11%)
May 27, 2022 99.24 99.49 99.05 99.44 75,245 +0.19(+0.19%)
May 26, 2022 99.04 99.31 99.02 99.25 81,790 +0.41(+0.41%)
May 25, 2022 98.73 98.97 98.61 98.84 67,788 -0.50(-0.50%)
May 24, 2022 99.12 99.48 99.10 99.34 128,294 +0.41(+0.41%)
May 23, 2022 98.57 99.01 98.53 98.93 188,190 +1.20(+1.23%)
May 20, 2022 97.75 97.79 97.50 97.73 117,014 -0.33(-0.34%)
May 19, 2022 97.62 98.19 97.61 98.06 159,806 +1.20(+1.24%)
May 18, 2022 97.39 97.55 96.86 96.87 67,374 -0.75(-0.77%)
May 17, 2022 97.53 97.69 97.42 97.61 219,790 +1.00(+1.04%)
May 16, 2022 96.50 96.71 96.24 96.61 40,841 +0.28(+0.29%)
May 13, 2022 95.94 96.46 95.93 96.34 71,844 +0.28(+0.29%)
May 12, 2022 96.50 96.54 95.91 96.06 176,439 -1.33(-1.37%)
May 11, 2022 97.73 97.88 97.38 97.39 142,930 -0.19(-0.19%)
May 10, 2022 97.80 97.81 97.50 97.58 71,434 -0.22(-0.22%)
May 09, 2022 97.64 98.16 97.39 97.79 310,378 +0.12(+0.12%)
May 06, 2022 98.02 98.11 97.61 97.67 85,971 -0.04(-0.04%)
May 05, 2022 97.82 97.82 97.20 97.71 90,230 -0.57(-0.58%)
May 04, 2022 97.72 98.39 97.38 98.28 211,371 +0.78(+0.80%)
May 03, 2022 97.81 97.85 97.39 97.50 35,853 +0.20(+0.20%)
May 02, 2022 97.28 97.64 97.19 97.31 50,032 -0.43(-0.44%)
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%)
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.