Euro Trust Currencyshares (NY: FXE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	99.44	99.51	99.29	99.32	15,807	-0.34(-0.34%)
Mar 27, 2024	99.54	99.67	99.52	99.66	21,192	-0.02(-0.02%)
Mar 26, 2024	99.90	99.91	99.68	99.68	9,540	-0.10(-0.10%)
Mar 25, 2024	99.67	99.79	99.67	99.78	13,975	+0.31(+0.31%)
Mar 22, 2024	99.65	99.67	99.42	99.47	21,287	-0.45(-0.45%)
Mar 21, 2024	100.30	100.31	99.91	99.92	41,244	-0.60(-0.59%)
Mar 20, 2024	99.75	100.52	99.75	100.52	43,697	+0.55(+0.55%)
Mar 19, 2024	99.87	99.99	99.85	99.97	19,289	-0.05(-0.05%)
Mar 18, 2024	100.19	100.22	99.99	100.02	32,177	-0.16(-0.16%)
Mar 15, 2024	100.12	100.24	100.12	100.18	30,250	-0.03(-0.03%)
Mar 14, 2024	100.44	100.46	100.12	100.21	52,721	-0.49(-0.48%)
Mar 13, 2024	100.61	100.83	100.58	100.70	11,204	+0.20(+0.20%)
Mar 12, 2024	100.34	100.50	100.30	100.50	11,413	+0.00(+0.00%)
Mar 11, 2024	100.49	100.58	100.41	100.49	13,693	-0.10(-0.10%)
Mar 08, 2024	100.75	100.80	100.55	100.60	18,535	-0.09(-0.09%)
Mar 07, 2024	100.23	100.69	100.23	100.69	24,192	+0.46(+0.46%)
Mar 06, 2024	100.09	100.35	100.07	100.23	16,105	+0.39(+0.39%)
Mar 05, 2024	99.75	99.99	99.71	99.84	25,903	+0.02(+0.02%)
Mar 04, 2024	99.79	99.87	99.77	99.82	18,708	+0.20(+0.20%)
Mar 01, 2024	99.41	99.73	99.31	99.62	97,900	+0.33(+0.33%)
Feb 29, 2024	99.66	99.75	99.22	99.29	71,350	-0.32(-0.32%)
Feb 28, 2024	99.51	99.67	99.51	99.61	9,442	-0.05(-0.05%)
Feb 27, 2024	99.64	99.76	99.57	99.66	35,659	-0.04(-0.04%)
Feb 26, 2024	99.67	99.73	99.61	99.70	14,896	+0.28(+0.28%)
Feb 23, 2024	99.54	99.54	99.36	99.42	25,160	-0.00(-0.00%)
Feb 22, 2024	99.31	99.44	99.29	99.42	20,630	+0.05(+0.05%)
Feb 21, 2024	99.28	99.40	99.22	99.37	17,512	+0.09(+0.09%)
Feb 20, 2024	99.49	99.55	99.25	99.28	30,947	+0.32(+0.32%)
Feb 16, 2024	98.67	99.03	98.67	98.96	13,563	+0.07(+0.07%)
Feb 15, 2024	98.91	99.00	98.79	98.89	16,776	+0.39(+0.39%)
Feb 14, 2024	98.34	98.53	98.34	98.50	11,931	+0.19(+0.20%)
Feb 13, 2024	98.48	98.48	98.26	98.31	13,284	-0.61(-0.61%)
Feb 12, 2024	98.82	99.03	98.77	98.92	11,492	-0.08(-0.08%)
Feb 09, 2024	98.88	99.03	98.88	99.00	6,731	+0.08(+0.08%)
Feb 08, 2024	98.73	98.93	98.70	98.92	9,792	+0.05(+0.05%)
Feb 07, 2024	98.83	98.89	98.78	98.87	37,185	+0.15(+0.15%)
Feb 06, 2024	98.52	98.72	98.52	98.72	11,950	+0.13(+0.13%)
Feb 05, 2024	98.55	98.62	98.40	98.59	63,177	-0.42(-0.42%)
Feb 02, 2024	99.11	99.20	98.91	99.01	24,397	-0.70(-0.71%)
Feb 01, 2024	99.30	99.74	99.02	99.71	20,567	+0.60(+0.61%)
Jan 31, 2024	99.65	99.85	99.03	99.11	23,530	-0.34(-0.34%)
Jan 30, 2024	99.53	99.57	99.34	99.45	12,425	+0.12(+0.12%)
Jan 29, 2024	99.08	99.36	99.04	99.33	80,873	-0.19(-0.19%)
Jan 26, 2024	99.62	99.71	99.53	99.53	109,405	+0.13(+0.13%)
Jan 25, 2024	99.64	99.71	99.27	99.40	50,443	-0.36(-0.36%)
Jan 24, 2024	100.22	100.25	99.75	99.76	33,889	+0.30(+0.30%)
Jan 23, 2024	99.64	99.64	99.26	99.46	30,483	-0.38(-0.38%)
Jan 22, 2024	99.82	99.92	99.77	99.83	61,008	-0.04(-0.04%)
Jan 19, 2024	99.69	99.87	99.61	99.87	47,230	+0.28(+0.28%)
Jan 18, 2024	99.58	99.61	99.42	99.60	12,653	-0.11(-0.11%)
Jan 17, 2024	99.55	99.71	99.41	99.71	44,329	+0.07(+0.07%)
Jan 16, 2024	99.68	99.83	99.56	99.64	45,692	-0.70(-0.70%)
Jan 12, 2024	100.52	100.62	100.33	100.33	9,981	-0.17(-0.17%)
Jan 11, 2024	100.48	100.58	100.23	100.50	16,257	+0.04(+0.04%)
Jan 10, 2024	100.18	100.51	100.18	100.46	11,995	+0.37(+0.37%)
Jan 09, 2024	100.21	100.25	99.94	100.09	7,271	-0.26(-0.26%)
Jan 08, 2024	100.28	100.55	100.28	100.35	17,571	+0.17(+0.17%)
Jan 05, 2024	100.23	100.64	100.14	100.18	55,434	-0.10(-0.10%)
Jan 04, 2024	100.19	100.39	100.17	100.28	22,000	+0.29(+0.29%)
Jan 03, 2024	99.94	100.13	99.81	99.99	45,308	-0.20(-0.20%)
Jan 02, 2024	100.25	100.39	100.19	100.19	59,102	-0.86(-0.85%)
Dec 29, 2023	101.19	101.36	101.05	101.05	15,734	-0.23(-0.23%)
Dec 28, 2023	101.52	101.74	101.20	101.28	95,326	-0.38(-0.37%)
Dec 27, 2023	101.39	101.78	101.36	101.66	55,865	+0.61(+0.60%)
Dec 26, 2023	100.83	101.07	100.83	101.05	22,291	+0.28(+0.28%)
Dec 22, 2023	100.88	101.00	100.67	100.77	41,480	+0.09(+0.09%)
Dec 21, 2023	100.55	100.68	100.45	100.68	22,099	+0.66(+0.66%)
Dec 20, 2023	100.28	100.40	100.00	100.01	18,321	-0.40(-0.40%)
Dec 19, 2023	100.30	100.49	100.28	100.41	34,402	+0.53(+0.53%)
Dec 18, 2023	99.89	99.96	99.82	99.88	54,306	+0.26(+0.27%)
Dec 15, 2023	99.85	99.86	99.60	99.62	44,997	-0.92(-0.91%)
Dec 14, 2023	100.22	100.65	100.22	100.54	92,138	+0.99(+0.99%)
Dec 13, 2023	98.72	99.61	98.59	99.55	36,463	+0.82(+0.83%)
Dec 12, 2023	98.55	98.73	98.45	98.73	15,399	+0.30(+0.30%)
Dec 11, 2023	98.24	98.45	98.21	98.43	19,798	+0.05(+0.05%)
Dec 08, 2023	98.19	98.56	98.18	98.38	43,162	-0.31(-0.31%)
Dec 07, 2023	98.51	98.86	98.51	98.69	18,353	+0.31(+0.31%)
Dec 06, 2023	98.70	98.70	98.34	98.38	17,867	-0.26(-0.26%)
Dec 05, 2023	98.84	98.97	98.54	98.64	41,590	-0.38(-0.38%)
Dec 04, 2023	98.88	99.05	98.73	99.01	32,109	-0.38(-0.38%)
Dec 01, 2023	99.26	99.51	98.94	99.39	147,126	-0.07(-0.07%)
Nov 30, 2023	99.67	99.71	99.40	99.46	58,554	-0.79(-0.79%)
Nov 29, 2023	100.30	100.43	100.14	100.25	17,115	-0.14(-0.14%)
Nov 28, 2023	100.28	100.54	100.26	100.39	34,392	+0.27(+0.27%)
Nov 27, 2023	99.82	100.12	99.82	100.12	13,478	+0.22(+0.22%)
Nov 24, 2023	99.76	99.95	99.74	99.90	6,542	+0.48(+0.49%)
Nov 22, 2023	99.34	99.43	99.10	99.42	18,955	-0.20(-0.20%)
Nov 21, 2023	100.06	100.06	99.49	99.61	44,833	-0.31(-0.31%)
Nov 20, 2023	99.68	99.99	99.68	99.92	32,866	+0.33(+0.33%)
Nov 17, 2023	99.21	99.59	99.16	99.59	20,962	+0.57(+0.58%)
Nov 16, 2023	99.12	99.40	99.01	99.02	18,343	+0.05(+0.05%)
Nov 15, 2023	99.03	99.15	98.87	98.97	32,756	-0.34(-0.34%)
Nov 14, 2023	98.66	99.35	98.66	99.31	93,769	+1.68(+1.72%)
Nov 13, 2023	97.40	97.68	97.34	97.63	45,458	+0.16(+0.16%)
Nov 10, 2023	97.45	97.50	97.29	97.47	26,669	+0.17(+0.17%)
Nov 09, 2023	97.66	97.84	97.27	97.30	68,384	-0.40(-0.40%)
Nov 08, 2023	97.41	97.75	97.41	97.70	26,079	+0.14(+0.14%)
Nov 07, 2023	97.37	97.65	97.31	97.56	34,619	-0.23(-0.23%)
Nov 06, 2023	97.97	98.04	97.77	97.79	47,090	-0.06(-0.06%)
Nov 03, 2023	97.76	97.99	97.60	97.84	32,255	+1.00(+1.03%)
Nov 02, 2023	97.19	97.22	96.79	96.85	52,283	+0.50(+0.51%)
Nov 01, 2023	96.04	96.48	95.92	96.35	135,485	-0.13(-0.14%)
Oct 31, 2023	96.73	96.73	96.28	96.48	11,512	-0.31(-0.32%)
Oct 30, 2023	96.63	96.87	96.59	96.79	22,309	+0.43(+0.45%)
Oct 27, 2023	96.44	96.62	96.31	96.36	27,858	+0.10(+0.10%)
Oct 26, 2023	96.17	96.26	95.97	96.26	156,320	-0.06(-0.06%)
Oct 25, 2023	96.38	96.55	96.32	96.32	16,449	-0.27(-0.28%)
Oct 24, 2023	96.80	96.82	96.48	96.59	53,266	-0.64(-0.66%)
Oct 23, 2023	96.60	97.31	96.54	97.23	74,809	+0.70(+0.72%)
Oct 20, 2023	96.50	96.58	96.39	96.53	10,672	+0.03(+0.04%)
Oct 19, 2023	96.28	96.72	96.24	96.50	118,847	+0.51(+0.53%)
Oct 18, 2023	96.14	96.18	95.90	95.98	13,656	-0.44(-0.46%)
Oct 17, 2023	96.13	96.53	96.13	96.43	54,831	+0.22(+0.23%)
Oct 16, 2023	95.99	96.21	95.94	96.21	24,974	+0.47(+0.49%)
Oct 13, 2023	95.83	95.88	95.63	95.74	299,559	-0.15(-0.15%)
Oct 12, 2023	96.34	96.34	95.88	95.89	37,505	-0.76(-0.79%)
Oct 11, 2023	96.68	96.83	96.41	96.65	37,371	+0.09(+0.09%)
Oct 10, 2023	96.48	96.70	96.45	96.56	53,402	+0.31(+0.32%)
Oct 09, 2023	96.04	96.26	95.96	96.25	43,771	-0.18(-0.18%)
Oct 06, 2023	95.65	96.51	95.64	96.43	329,123	+0.39(+0.41%)
Oct 05, 2023	95.79	96.04	95.72	96.04	22,774	+0.26(+0.27%)
Oct 04, 2023	95.72	95.78	95.47	95.78	16,838	+0.46(+0.49%)
Oct 03, 2023	95.29	95.42	95.12	95.31	71,261	-0.12(-0.12%)
Oct 02, 2023	95.72	95.79	95.40	95.43	44,416	-0.78(-0.81%)
Sep 29, 2023	96.37	96.54	96.15	96.21	105,109	+0.08(+0.09%)
Sep 28, 2023	95.94	96.26	95.89	96.12	35,604	+0.54(+0.56%)
Sep 27, 2023	95.85	95.85	95.46	95.59	32,042	-0.59(-0.61%)
Sep 26, 2023	96.35	96.37	96.09	96.18	49,140	-0.21(-0.21%)
Sep 25, 2023	96.59	96.40	96.32	96.38	39,477	-0.40(-0.42%)
Sep 22, 2023	96.87	97.06	96.79	96.79	26,613	-0.19(-0.19%)
Sep 21, 2023	96.88	97.05	96.77	96.97	142,829	+0.04(+0.04%)
Sep 20, 2023	97.35	97.64	96.94	96.94	32,923	-0.16(-0.16%)
Sep 19, 2023	97.22	97.33	97.09	97.09	50,896	-0.13(-0.13%)
Sep 18, 2023	97.04	97.28	96.96	97.22	35,428	+0.31(+0.32%)
Sep 15, 2023	96.98	97.14	96.91	96.92	39,226	+0.17(+0.17%)
Sep 14, 2023	97.06	97.10	96.66	96.75	105,981	-0.83(-0.85%)
Sep 13, 2023	97.70	97.77	97.54	97.58	44,092	+0.04(+0.04%)
Sep 12, 2023	97.41	97.61	97.38	97.54	69,818	-0.18(-0.18%)
Sep 11, 2023	97.60	97.79	97.48	97.71	90,157	+0.44(+0.46%)
Sep 08, 2023	97.30	97.63	97.22	97.27	56,453	+0.08(+0.08%)
Sep 07, 2023	97.30	97.32	97.15	97.19	27,003	-0.28(-0.28%)
Sep 06, 2023	97.48	97.58	97.27	97.47	51,313	+0.07(+0.07%)
Sep 05, 2023	97.59	97.65	97.28	97.40	139,483	-0.53(-0.54%)
Sep 01, 2023	98.73	98.89	97.89	97.93	391,657	-0.61(-0.62%)
Aug 31, 2023	98.74	98.74	98.46	98.54	36,636	-0.69(-0.69%)
Aug 30, 2023	99.19	99.52	99.19	99.23	65,863	+0.32(+0.33%)
Aug 29, 2023	97.97	98.94	97.97	98.91	300,599	+0.63(+0.65%)
Aug 28, 2023	98.16	98.28	98.09	98.27	60,071	+0.13(+0.13%)
Aug 25, 2023	98.20	98.44	97.79	98.14	61,665	-0.01(-0.01%)
Aug 24, 2023	98.25	98.49	98.14	98.15	60,788	-0.51(-0.52%)
Aug 23, 2023	98.34	98.70	98.32	98.66	159,280	+0.18(+0.18%)
Aug 22, 2023	98.61	98.61	98.36	98.49	67,580	-0.45(-0.46%)
Aug 21, 2023	98.89	99.00	98.77	98.94	37,044	+0.22(+0.22%)
Aug 18, 2023	98.60	98.78	98.57	98.72	29,260	+0.04(+0.04%)
Aug 17, 2023	99.01	99.07	98.55	98.68	49,167	-0.05(-0.05%)
Aug 16, 2023	99.00	99.14	98.69	98.73	28,259	-0.25(-0.25%)
Aug 15, 2023	99.30	99.35	98.94	98.98	36,263	+0.03(+0.03%)
Aug 14, 2023	98.79	99.24	98.71	98.95	35,019	-0.33(-0.34%)
Aug 11, 2023	99.54	99.73	99.28	99.28	34,784	-0.35(-0.36%)
Aug 10, 2023	99.95	100.17	99.62	99.64	27,532	+0.05(+0.05%)
Aug 09, 2023	99.65	99.72	99.57	99.59	24,458	+0.18(+0.18%)
Aug 08, 2023	99.33	99.44	99.21	99.41	23,908	-0.42(-0.42%)
Aug 07, 2023	99.79	99.88	99.70	99.83	19,914	-0.01(-0.01%)
Aug 04, 2023	99.94	100.16	99.82	99.84	40,762	+0.57(+0.57%)
Aug 03, 2023	99.10	99.41	99.02	99.27	34,308	+0.07(+0.07%)
Aug 02, 2023	99.43	99.45	99.05	99.20	26,619	-0.37(-0.38%)
Aug 01, 2023	99.53	99.66	99.44	99.58	45,802	-0.14(-0.14%)
Jul 31, 2023	99.94	100.14	99.69	99.72	39,277	-0.25(-0.25%)
Jul 28, 2023	99.71	100.16	99.70	99.96	33,250	+0.55(+0.55%)
Jul 27, 2023	99.93	99.93	99.41	99.41	72,141	-1.21(-1.20%)
Jul 26, 2023	100.36	100.62	100.26	100.62	88,990	+0.41(+0.41%)
Jul 25, 2023	99.95	100.22	99.92	100.21	71,617	-0.07(-0.07%)
Jul 24, 2023	100.36	100.62	100.26	100.28	67,491	-0.58(-0.57%)
Jul 21, 2023	100.81	100.89	100.72	100.86	76,351	-0.02(-0.02%)
Jul 20, 2023	101.28	101.46	100.79	100.88	94,699	-0.66(-0.65%)
Jul 19, 2023	101.63	101.70	101.29	101.53	38,773	-0.23(-0.22%)
Jul 18, 2023	101.79	101.91	101.58	101.76	31,863	-0.10(-0.10%)
Jul 17, 2023	101.59	101.92	101.58	101.86	80,955	+0.16(+0.15%)
Jul 14, 2023	101.73	101.88	101.67	101.70	35,374	-0.02(-0.02%)
Jul 13, 2023	101.30	101.72	101.28	101.72	104,223	+0.80(+0.80%)
Jul 12, 2023	100.37	100.92	100.37	100.91	100,346	+1.21(+1.22%)
Jul 11, 2023	99.57	99.72	99.46	99.70	48,109	+0.07(+0.07%)
Jul 10, 2023	99.27	99.64	99.26	99.63	35,547	+0.29(+0.30%)
Jul 07, 2023	98.81	99.37	98.79	99.33	13,996	+0.73(+0.74%)
Jul 06, 2023	98.58	98.60	98.13	98.60	19,874	+0.30(+0.30%)
Jul 05, 2023	98.70	98.70	98.29	98.31	33,048	-0.57(-0.58%)
Jul 03, 2023	98.80	98.93	98.75	98.88	21,193	+0.07(+0.07%)
Jun 30, 2023	98.77	98.97	98.77	98.80	59,548	+0.38(+0.39%)
Jun 29, 2023	98.44	98.62	98.36	98.42	31,898	-0.39(-0.40%)
Jun 28, 2023	99.03	99.09	98.70	98.82	25,442	-0.44(-0.44%)
Jun 27, 2023	99.34	99.38	99.12	99.25	69,250	+0.51(+0.52%)
Jun 26, 2023	98.80	98.83	98.70	98.74	17,547	+0.15(+0.15%)
Jun 23, 2023	98.68	98.68	98.51	98.60	56,323	-0.65(-0.65%)
Jun 22, 2023	99.37	99.46	99.11	99.24	163,577	-0.24(-0.24%)
Jun 21, 2023	98.74	99.48	98.74	99.48	110,138	+0.74(+0.75%)
Jun 20, 2023	98.76	98.85	98.59	98.74	211,568	-0.24(-0.24%)
Jun 16, 2023	99.09	99.23	98.82	98.97	188,261	-0.09(-0.09%)
Jun 15, 2023	98.47	99.09	98.42	99.06	128,376	-0.36(-0.36%)
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%)