Euro Trust Currencyshares (NY: FXE )

110.78 USD -0.25 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 113.75 113.83 113.14 113.14 209,600 -0.95(-0.83%)
Feb 25, 2021 114.65 114.81 114.07 114.09 185,335 +0.00(+0.00%)
Feb 24, 2021 113.77 114.13 113.58 114.09 64,070 +0.14(+0.12%)
Feb 23, 2021 113.97 114.10 113.85 113.95 23,922 -0.02(-0.02%)
Feb 22, 2021 113.89 114.13 113.78 113.97 58,348 +0.32(+0.28%)
Feb 19, 2021 113.66 113.86 113.58 113.65 73,400 +0.24(+0.21%)
Feb 18, 2021 113.26 113.43 113.17 113.41 89,310 +0.46(+0.41%)
Feb 17, 2021 112.95 113.01 112.82 112.95 169,842 -0.68(-0.60%)
Feb 16, 2021 113.56 113.71 113.47 113.63 128,465 -0.05(-0.04%)
Feb 12, 2021 113.40 113.78 113.33 113.68 70,300 -0.14(-0.12%)
Feb 11, 2021 113.85 113.93 113.74 113.82 76,971 +0.10(+0.09%)
Feb 10, 2021 113.87 113.89 113.69 113.72 73,629 +0.04(+0.04%)
Feb 09, 2021 113.50 113.72 113.43 113.68 59,898 +0.59(+0.52%)
Feb 08, 2021 113.04 113.21 112.91 113.09 57,631 +0.04(+0.04%)
Feb 05, 2021 112.74 113.06 112.72 113.05 112,800 +0.77(+0.69%)
Feb 04, 2021 112.47 112.49 112.21 112.28 167,087 -0.63(-0.56%)
Feb 03, 2021 112.83 112.96 112.70 112.91 93,576 -0.07(-0.06%)
Feb 02, 2021 113.05 113.05 112.73 112.98 167,560 -0.15(-0.13%)
Feb 01, 2021 113.55 113.55 113.13 113.13 78,719 -0.74(-0.65%)
Jan 29, 2021 114.01 114.04 113.81 113.87 110,000 +0.07(+0.06%)
Jan 28, 2021 113.81 113.96 113.76 113.80 27,610 +0.18(+0.16%)
Jan 27, 2021 113.62 113.77 113.18 113.62 153,176 -0.59(-0.52%)
Jan 26, 2021 114.10 114.26 113.95 114.21 147,518 +0.27(+0.24%)
Jan 25, 2021 113.99 114.01 113.72 113.94 122,971 -0.26(-0.23%)
Jan 22, 2021 114.13 114.36 114.12 114.20 87,500 -0.05(-0.04%)
Jan 21, 2021 114.00 114.25 113.93 114.25 87,613 +0.60(+0.53%)
Jan 20, 2021 113.60 113.72 113.40 113.65 61,154 -0.21(-0.18%)
Jan 19, 2021 113.99 113.99 113.77 113.86 94,300 +0.48(+0.42%)
Jan 15, 2021 113.68 113.75 113.38 113.38 113,800 -0.81(-0.71%)
Jan 14, 2021 113.81 114.33 113.73 114.19 220,376 +0.09(+0.08%)
Jan 13, 2021 114.15 114.35 113.99 114.10 74,884 -0.49(-0.43%)
Jan 12, 2021 114.02 114.63 114.02 114.59 77,298 +0.50(+0.44%)
Jan 11, 2021 114.08 114.29 113.93 114.09 185,212 -0.71(-0.62%)
Jan 08, 2021 115.30 115.32 114.51 114.80 76,600 -0.38(-0.33%)
Jan 07, 2021 115.23 115.28 115.02 115.18 59,175 -0.56(-0.48%)
Jan 06, 2021 115.52 115.86 115.22 115.74 114,180 +0.30(+0.26%)
Jan 05, 2021 115.29 115.58 115.11 115.44 54,967 +0.38(+0.33%)
Jan 04, 2021 115.59 115.59 114.97 115.06 100,858 +0.32(+0.28%)
Dec 31, 2020 114.74 114.74 114.74 52,672 -0.73(-0.63%)
Dec 30, 2020 115.29 115.56 115.29 115.47 52,672 +0.43(+0.37%)
Dec 29, 2020 115.14 115.25 114.94 115.04 52,270 +0.31(+0.27%)
Dec 28, 2020 114.79 114.97 114.62 114.73 36,280 +0.26(+0.23%)
Dec 24, 2020 114.44 114.58 114.43 114.47 25,700 -0.09(-0.08%)
Dec 23, 2020 114.61 114.75 114.40 114.56 58,457 +0.37(+0.32%)
Dec 22, 2020 114.84 114.86 114.14 114.19 84,320 -0.72(-0.63%)
Dec 21, 2020 114.74 115.11 114.68 114.91 80,189 -0.14(-0.12%)
Dec 18, 2020 115.08 115.10 114.88 115.05 50,800 -0.18(-0.16%)
Dec 17, 2020 115.07 115.31 114.99 115.23 91,150 +0.73(+0.64%)
Dec 16, 2020 114.53 114.69 113.94 114.50 82,545 +0.25(+0.22%)
Dec 15, 2020 114.21 114.34 114.14 114.25 85,502 +0.09(+0.08%)
Dec 14, 2020 114.22 114.33 113.92 114.16 54,568 +0.31(+0.27%)
Dec 11, 2020 113.94 113.95 113.80 113.85 29,700 -0.28(-0.25%)
Dec 10, 2020 113.76 114.22 113.76 114.13 42,547 +0.62(+0.55%)
Dec 09, 2020 113.85 113.87 113.36 113.51 48,180 -0.29(-0.25%)
Dec 08, 2020 113.98 114.01 113.73 113.80 110,229 +0.00(+0.00%)
Dec 07, 2020 114.06 114.34 113.80 113.80 67,444 -0.20(-0.18%)
Dec 04, 2020 114.26 114.40 113.85 114.00 69,700 -0.17(-0.15%)
Dec 03, 2020 114.27 114.42 114.06 114.17 111,200 +0.42(+0.37%)
Dec 02, 2020 113.45 113.80 113.45 113.75 44,904 +0.27(+0.24%)
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.