Skip to main content

Euro Trust Currencyshares (NY: FXE )

90.38 -0.85 (-0.93%)
Streaming Delayed Price Updated: 3:15 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 97.53 98.03 97.47 97.75 97,477 +0.36(+0.37%)
Apr 28, 2022 97.34 97.57 97.14 97.39 133,279 -0.46(-0.47%)
Apr 27, 2022 97.67 97.97 97.45 97.85 174,360 -0.80(-0.81%)
Apr 26, 2022 98.97 99.02 98.58 98.65 117,181 -0.64(-0.64%)
Apr 25, 2022 99.37 99.39 99.14 99.29 537,837 -0.72(-0.72%)
Apr 22, 2022 100.32 100.32 99.82 100.01 149,266 -0.40(-0.40%)
Apr 21, 2022 100.92 100.36 100.41 43,476 -0.17(-0.17%)
Apr 20, 2022 100.41 100.67 100.37 100.58 56,253 +0.61(+0.61%)
Apr 19, 2022 100.01 100.14 99.92 99.97 110,160 +0.06(+0.06%)
Apr 18, 2022 100.05 100.13 99.80 99.91 37,256 -0.38(-0.38%)
Apr 14, 2022 100.35 100.41 99.70 100.29 299,258 -0.61(-0.60%)
Apr 13, 2022 100.27 100.90 100.19 100.90 49,533 +0.55(+0.55%)
Apr 12, 2022 100.83 100.91 100.27 100.35 122,329 -0.51(-0.51%)
Apr 11, 2022 100.89 101.01 100.78 100.86 41,285 +0.03(+0.02%)
Apr 08, 2022 100.51 100.86 100.44 100.83 92,628 +0.07(+0.07%)
Apr 07, 2022 101.21 101.37 100.75 100.77 23,641 -0.27(-0.27%)
Apr 06, 2022 101.27 101.31 100.86 101.04 69,145 +0.01(+0.01%)
Apr 05, 2022 101.58 101.76 101.03 101.03 98,891 -0.71(-0.70%)
Apr 04, 2022 101.91 102.01 101.65 101.74 117,194 -0.75(-0.73%)
Apr 01, 2022 102.36 102.49 102.27 102.49 67,898 -0.10(-0.10%)
Mar 31, 2022 102.83 103.09 102.58 102.59 56,094 -0.84(-0.82%)
Mar 30, 2022 103.28 103.57 103.23 103.43 111,763 +0.55(+0.54%)
Mar 29, 2022 103.18 103.28 102.67 102.88 147,785 +1.00(+0.99%)
Mar 28, 2022 101.62 101.99 101.62 101.88 32,918 -0.00(-0.00%)
Mar 25, 2022 102.11 102.21 101.86 101.88 37,769 -0.12(-0.12%)
Mar 24, 2022 101.82 102.14 101.73 102.00 41,601 -0.07(-0.07%)
Mar 23, 2022 101.83 102.14 101.70 102.07 98,863 -0.30(-0.29%)
Mar 22, 2022 102.27 102.38 102.16 102.37 13,597 +0.21(+0.21%)
Mar 21, 2022 102.46 102.61 102.15 102.16 34,190 -0.39(-0.38%)
Mar 18, 2022 102.14 102.70 102.09 102.55 122,222 -0.41(-0.40%)
Mar 17, 2022 102.62 103.30 102.60 102.96 63,736 +0.38(+0.37%)
Mar 16, 2022 101.91 102.60 101.61 102.58 156,822 +0.94(+0.92%)
Mar 15, 2022 101.96 102.13 101.37 101.64 26,719 +0.10(+0.10%)
Mar 14, 2022 101.58 101.97 101.46 101.54 72,139 +0.34(+0.34%)
Mar 11, 2022 101.93 101.94 101.14 101.20 76,835 -0.60(-0.59%)
Mar 10, 2022 102.24 102.26 101.75 101.80 63,938 -0.92(-0.90%)
Mar 09, 2022 102.53 102.93 102.24 102.72 94,776 +1.50(+1.48%)
Mar 08, 2022 101.23 101.65 100.88 101.22 147,999 +0.37(+0.37%)
Mar 07, 2022 101.38 101.38 100.67 100.85 132,429 -0.60(-0.59%)
Mar 04, 2022 101.30 101.48 101.13 101.45 177,050 -1.24(-1.21%)
Mar 03, 2022 102.94 102.94 102.43 102.69 89,728 -0.56(-0.54%)
Mar 02, 2022 103.00 103.39 102.67 103.25 61,869 -0.14(-0.14%)
Mar 01, 2022 103.54 103.56 102.94 103.39 166,919 -0.67(-0.64%)
Feb 28, 2022 104.04 104.37 103.93 104.06 165,742 -0.52(-0.50%)
Feb 25, 2022 104.11 104.62 104.29 104.58 78,870 +0.60(+0.58%)
Feb 24, 2022 103.44 104.12 103.12 103.98 211,487 -0.91(-0.87%)
Feb 23, 2022 105.32 105.32 104.87 104.89 23,695 -0.28(-0.27%)
Feb 22, 2022 105.21 105.35 105.12 105.17 23,678 +0.02(+0.02%)
Feb 18, 2022 105.15 0 -0.28(-0.27%)
Feb 17, 2022 105.54 105.63 105.43 105.43 35,070 -0.29(-0.27%)
Feb 16, 2022 105.49 105.79 105.49 105.72 36,293 +0.23(+0.22%)
Feb 15, 2022 105.39 105.57 105.15 105.49 23,728 +0.64(+0.61%)
Feb 14, 2022 105.04 105.09 104.77 104.85 97,958 -0.45(-0.43%)
Feb 11, 2022 105.73 105.91 105.22 105.30 124,017 -0.88(-0.83%)
Feb 10, 2022 105.74 106.75 105.73 106.18 43,646 +0.07(+0.07%)
Feb 09, 2022 106.12 106.27 106.05 106.11 30,088 +0.03(+0.03%)
Feb 08, 2022 106.05 106.09 105.92 106.08 38,822 -0.18(-0.17%)
Feb 07, 2022 106.14 106.33 106.05 106.26 29,741 -0.16(-0.15%)
Feb 04, 2022 106.25 106.46 106.02 106.42 191,121 +0.26(+0.24%)
Feb 03, 2022 105.68 106.39 106.16 226,939 +1.13(+1.08%)
Feb 02, 2022 105.08 105.17 104.87 105.03 120,373 +0.36(+0.34%)
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.