Skip to main content

Euro Trust Currencyshares (NY: FXE )

100.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 105.75 105.84 105.52 105.70 69,187 -0.09(-0.08%)
Sep 29, 2021 106.24 106.24 105.78 105.79 278,200 -0.89(-0.84%)
Sep 28, 2021 106.64 106.74 106.49 106.68 97,025 -0.06(-0.06%)
Sep 27, 2021 106.77 106.84 106.73 106.74 67,613 -0.20(-0.18%)
Sep 24, 2021 106.92 107.01 106.84 106.94 54,132 -0.27(-0.25%)
Sep 23, 2021 107.06 107.24 107.06 107.21 66,105 +0.47(+0.44%)
Sep 22, 2021 107.05 107.26 106.67 106.73 49,335 -0.36(-0.34%)
Sep 21, 2021 107.08 107.11 106.96 107.09 36,770 +0.01(+0.01%)
Sep 20, 2021 106.96 107.15 106.93 107.08 166,559 -0.03(-0.03%)
Sep 17, 2021 107.31 107.35 107.06 107.11 262,419 -0.31(-0.29%)
Sep 16, 2021 107.30 107.45 107.27 107.43 53,528 -0.44(-0.41%)
Sep 15, 2021 107.89 107.91 107.75 107.87 23,353 +0.12(+0.11%)
Sep 14, 2021 108.06 108.07 107.71 107.75 36,681 -0.06(-0.05%)
Sep 13, 2021 107.65 107.87 107.65 107.81 40,080 -0.02(-0.02%)
Sep 10, 2021 107.98 108.06 107.83 107.83 65,384 -0.14(-0.13%)
Sep 09, 2021 108.02 108.08 107.79 107.97 72,896 +0.07(+0.06%)
Sep 08, 2021 107.91 108.00 107.80 107.90 86,029 -0.22(-0.20%)
Sep 07, 2021 108.21 108.32 108.12 108.12 33,654 -0.41(-0.38%)
Sep 03, 2021 108.67 108.69 108.44 108.52 71,625 +0.05(+0.05%)
Sep 02, 2021 108.26 108.48 108.25 108.47 41,346 +0.32(+0.30%)
Sep 01, 2021 108.18 108.30 107.53 108.15 33,687 +0.28(+0.26%)
Aug 31, 2021 107.97 108.12 107.77 107.87 74,550 +0.07(+0.06%)
Aug 30, 2021 107.74 107.83 107.66 107.80 28,647 +0.02(+0.02%)
Aug 27, 2021 107.26 107.79 107.26 107.78 54,424 +0.41(+0.38%)
Aug 26, 2021 107.39 107.46 107.34 107.37 11,688 -0.25(-0.23%)
Aug 25, 2021 107.24 107.61 107.20 107.61 37,179 +0.20(+0.18%)
Aug 24, 2021 107.26 107.48 107.25 107.42 46,590 +0.12(+0.11%)
Aug 23, 2021 107.25 107.34 107.13 107.30 32,534 +0.39(+0.37%)
Aug 20, 2021 106.70 106.94 106.65 106.91 42,439 +0.20(+0.19%)
Aug 19, 2021 106.85 106.91 106.67 106.70 58,808 -0.32(-0.30%)
Aug 18, 2021 107.04 107.27 106.87 107.03 38,879 +0.00(+0.00%)
Aug 17, 2021 107.22 107.29 107.00 107.03 31,109 -0.60(-0.55%)
Aug 16, 2021 107.65 107.73 107.56 107.62 8,740 -0.20(-0.18%)
Aug 13, 2021 107.55 107.85 107.50 107.82 28,141 +0.57(+0.53%)
Aug 12, 2021 107.20 107.28 107.15 107.25 22,158 -0.06(-0.05%)
Aug 11, 2021 107.28 107.38 107.22 107.31 21,553 +0.20(+0.19%)
Aug 10, 2021 107.05 107.13 107.02 107.10 35,916 -0.13(-0.12%)
Aug 09, 2021 107.48 107.52 107.23 107.23 23,142 -0.23(-0.21%)
Aug 06, 2021 107.69 107.69 107.43 107.46 24,448 -0.71(-0.66%)
Aug 05, 2021 108.23 108.25 108.15 108.17 16,607 -0.03(-0.03%)
Aug 04, 2021 108.76 108.77 108.19 108.20 36,139 -0.28(-0.26%)
Aug 03, 2021 108.55 108.56 108.39 108.48 25,461 -0.05(-0.05%)
Aug 02, 2021 108.58 108.67 108.48 108.53 25,149 +0.08(+0.07%)
Jul 30, 2021 108.60 108.66 108.37 108.45 75,911 -0.25(-0.23%)
Jul 29, 2021 108.58 108.73 108.58 108.70 68,651 +0.37(+0.34%)
Jul 28, 2021 107.83 108.34 107.69 108.33 38,180 +0.26(+0.24%)
Jul 27, 2021 108.09 108.25 107.97 108.07 24,616 +0.13(+0.12%)
Jul 26, 2021 107.77 108.03 107.77 107.95 32,426 +0.31(+0.29%)
Jul 23, 2021 107.61 107.67 107.50 107.63 56,737 -0.01(-0.01%)
Jul 22, 2021 108.15 108.15 107.53 107.64 18,528 -0.27(-0.25%)
Jul 21, 2021 107.59 107.94 107.57 107.92 21,575 +0.18(+0.16%)
Jul 20, 2021 107.53 107.77 107.50 107.74 24,786 -0.13(-0.12%)
Jul 19, 2021 108.02 108.11 107.87 107.87 29,584 -0.06(-0.05%)
Jul 16, 2021 107.98 108.03 107.90 107.93 22,205 -0.10(-0.09%)
Jul 15, 2021 108.07 108.09 107.90 108.02 13,045 -0.21(-0.19%)
Jul 14, 2021 108.09 108.28 108.03 108.23 30,902 +0.56(+0.52%)
Jul 13, 2021 107.95 108.19 107.67 107.67 47,217 -0.79(-0.73%)
Jul 12, 2021 108.48 108.55 108.40 108.47 21,184 -0.18(-0.16%)
Jul 09, 2021 108.56 108.66 108.47 108.64 52,934 +0.27(+0.25%)
Jul 08, 2021 108.45 108.55 108.27 108.37 57,205 +0.48(+0.44%)
Jul 07, 2021 108.02 108.08 107.81 107.89 31,279 -0.27(-0.25%)
Jul 06, 2021 108.25 108.31 108.02 108.16 31,668 -0.37(-0.34%)
Jul 02, 2021 108.30 108.64 108.23 108.53 93,262 +0.12(+0.11%)
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.