Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.46 +0.19 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 99.26 99.51 99.07 99.46 75,234 +0.19(+0.19%)
May 26, 2022 99.06 99.33 99.04 99.27 81,778 +0.41(+0.41%)
May 25, 2022 98.75 98.99 98.63 98.86 67,778 -0.50(-0.50%)
May 24, 2022 99.14 99.50 99.12 99.36 128,275 +0.41(+0.41%)
May 23, 2022 98.59 99.03 98.55 98.95 188,161 +1.20(+1.23%)
May 20, 2022 97.77 97.81 97.52 97.75 116,996 -0.33(-0.34%)
May 19, 2022 97.64 98.21 97.62 98.08 159,782 +1.20(+1.24%)
May 18, 2022 97.40 97.56 96.87 96.88 67,364 -0.75(-0.77%)
May 17, 2022 97.55 97.71 97.44 97.63 219,757 +1.00(+1.04%)
May 16, 2022 96.51 96.72 96.25 96.63 40,835 +0.28(+0.29%)
May 13, 2022 95.95 96.47 95.94 96.35 71,833 +0.28(+0.29%)
May 12, 2022 96.51 96.55 95.92 96.07 176,412 -1.33(-1.37%)
May 11, 2022 97.75 97.90 97.39 97.40 142,908 -0.19(-0.19%)
May 10, 2022 97.82 97.83 97.51 97.59 71,423 -0.22(-0.22%)
May 09, 2022 97.66 98.18 97.41 97.81 310,331 +0.12(+0.12%)
May 06, 2022 98.04 98.13 97.63 97.69 85,958 -0.04(-0.04%)
May 05, 2022 97.84 97.84 97.22 97.73 90,217 -0.57(-0.58%)
May 04, 2022 97.74 98.41 97.39 98.30 211,339 +0.78(+0.80%)
May 03, 2022 97.83 97.87 97.40 97.52 35,848 +0.20(+0.20%)
May 02, 2022 97.30 97.66 97.20 97.32 50,025 -0.43(-0.44%)
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%)
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.