Euro Trust Currencyshares (NY: FXE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	99.02	99.02	98.67	98.89	18,983	-0.25(-0.25%)
Apr 25, 2024	98.75	99.23	98.75	99.14	40,275	+0.27(+0.27%)
Apr 24, 2024	98.79	98.94	98.72	98.88	42,908	-0.01(-0.01%)
Apr 23, 2024	98.57	98.94	98.57	98.89	18,757	+0.47(+0.48%)
Apr 22, 2024	98.18	98.49	98.18	98.42	24,846	-0.00(-0.00%)
Apr 19, 2024	98.57	98.60	98.30	98.42	24,180	+0.08(+0.08%)
Apr 18, 2024	98.48	98.49	98.33	98.34	19,028	-0.24(-0.24%)
Apr 17, 2024	98.32	98.64	98.25	98.58	37,962	+0.48(+0.49%)
Apr 16, 2024	98.19	98.29	97.89	98.10	37,399	-0.04(-0.04%)
Apr 15, 2024	98.31	98.33	98.09	98.14	28,157	-0.09(-0.09%)
Apr 12, 2024	98.20	98.31	98.08	98.23	73,585	-0.81(-0.82%)
Apr 11, 2024	99.30	99.30	98.83	99.04	405,780	-0.17(-0.17%)
Apr 10, 2024	99.46	99.49	99.07	99.21	31,195	-1.03(-1.03%)
Apr 09, 2024	100.46	100.46	100.17	100.24	11,451	+0.00(+0.00%)
Apr 08, 2024	100.06	100.25	100.06	100.24	11,985	+0.22(+0.22%)
Apr 05, 2024	99.68	100.09	99.65	100.02	12,657	-0.01(-0.01%)
Apr 04, 2024	100.29	100.37	100.02	100.03	66,012	+0.01(+0.01%)
Apr 03, 2024	99.53	100.02	99.53	100.02	201,610	+0.65(+0.65%)
Apr 02, 2024	99.27	99.44	99.24	99.37	10,908	+0.26(+0.26%)
Apr 01, 2024	99.44	99.47	99.01	99.11	69,383	-0.40(-0.40%)
Mar 28, 2024	99.63	99.70	99.48	99.51	15,777	-0.34(-0.34%)
Mar 27, 2024	99.73	99.86	99.71	99.85	21,151	-0.02(-0.02%)
Mar 26, 2024	100.09	100.10	99.87	99.87	9,521	-0.10(-0.10%)
Mar 25, 2024	99.86	99.98	99.86	99.98	13,948	+0.31(+0.31%)
Mar 22, 2024	99.84	99.86	99.61	99.66	21,247	-0.45(-0.45%)
Mar 21, 2024	100.49	100.50	100.10	100.11	41,165	-0.60(-0.59%)
Mar 20, 2024	99.94	100.71	99.94	100.71	43,613	+0.55(+0.55%)
Mar 19, 2024	100.06	100.18	100.04	100.16	19,252	-0.05(-0.05%)
Mar 18, 2024	100.38	100.41	100.18	100.21	32,115	-0.16(-0.16%)
Mar 15, 2024	100.31	100.43	100.31	100.37	30,192	-0.03(-0.03%)
Mar 14, 2024	100.63	100.65	100.31	100.40	52,620	-0.49(-0.48%)
Mar 13, 2024	100.80	101.02	100.78	100.89	11,183	+0.20(+0.20%)
Mar 12, 2024	100.53	100.69	100.49	100.69	11,391	+0.00(+0.00%)
Mar 11, 2024	100.68	100.77	100.60	100.69	13,667	-0.11(-0.10%)
Mar 08, 2024	100.94	100.99	100.74	100.79	18,499	-0.09(-0.09%)
Mar 07, 2024	100.42	100.88	100.42	100.88	24,145	+0.46(+0.46%)
Mar 06, 2024	100.28	100.54	100.26	100.42	16,074	+0.39(+0.39%)
Mar 05, 2024	99.94	100.18	99.90	100.03	25,854	+0.02(+0.02%)
Mar 04, 2024	99.98	100.06	99.96	100.01	18,672	+0.20(+0.21%)
Mar 01, 2024	99.60	99.92	99.50	99.81	97,713	+0.33(+0.33%)
Feb 29, 2024	99.85	99.95	99.41	99.48	71,213	-0.32(-0.32%)
Feb 28, 2024	99.70	99.86	99.70	99.80	9,424	-0.05(-0.05%)
Feb 27, 2024	99.83	99.96	99.76	99.85	35,591	-0.04(-0.04%)
Feb 26, 2024	99.87	99.93	99.80	99.89	14,867	+0.28(+0.28%)
Feb 23, 2024	99.73	99.73	99.55	99.61	25,112	-0.00(-0.00%)
Feb 22, 2024	99.50	99.63	99.48	99.61	20,590	+0.05(+0.05%)
Feb 21, 2024	99.47	99.59	99.41	99.56	17,478	+0.09(+0.09%)
Feb 20, 2024	99.68	99.74	99.44	99.47	30,888	+0.32(+0.32%)
Feb 16, 2024	98.86	99.22	98.86	99.15	13,537	+0.07(+0.07%)
Feb 15, 2024	99.10	99.19	98.98	99.08	16,744	+0.39(+0.39%)
Feb 14, 2024	98.53	98.72	98.53	98.69	11,908	+0.19(+0.20%)
Feb 13, 2024	98.67	98.67	98.45	98.50	13,258	-0.61(-0.61%)
Feb 12, 2024	99.01	99.22	98.96	99.11	11,470	-0.08(-0.08%)
Feb 09, 2024	99.07	99.22	99.07	99.19	6,718	+0.08(+0.08%)
Feb 08, 2024	98.92	99.12	98.89	99.11	9,773	+0.05(+0.05%)
Feb 07, 2024	99.02	99.08	98.97	99.06	37,114	+0.15(+0.15%)
Feb 06, 2024	98.71	98.91	98.71	98.91	11,927	+0.13(+0.13%)
Feb 05, 2024	98.74	98.81	98.59	98.78	63,056	-0.42(-0.42%)
Feb 02, 2024	99.30	99.39	99.10	99.20	24,351	-0.71(-0.71%)
Feb 01, 2024	99.49	99.94	99.21	99.90	20,528	+0.60(+0.61%)
Jan 31, 2024	99.84	100.05	99.22	99.30	23,485	-0.34(-0.34%)
Jan 30, 2024	99.72	99.76	99.53	99.64	12,401	+0.12(+0.12%)
Jan 29, 2024	99.27	99.55	99.23	99.52	80,718	-0.19(-0.19%)
Jan 26, 2024	99.81	99.90	99.72	99.72	109,195	+0.13(+0.13%)
Jan 25, 2024	99.83	99.90	99.46	99.59	50,347	-0.36(-0.36%)
Jan 24, 2024	100.41	100.44	99.94	99.95	33,824	+0.30(+0.30%)
Jan 23, 2024	99.83	99.83	99.45	99.65	30,425	-0.38(-0.38%)
Jan 22, 2024	100.02	100.12	99.96	100.03	60,891	-0.04(-0.04%)
Jan 19, 2024	99.88	100.07	99.80	100.07	47,140	+0.28(+0.28%)
Jan 18, 2024	99.77	99.80	99.61	99.79	12,629	-0.11(-0.11%)
Jan 17, 2024	99.74	99.90	99.60	99.90	44,244	+0.07(+0.07%)
Jan 16, 2024	99.87	100.02	99.75	99.83	45,604	-0.70(-0.69%)
Jan 12, 2024	100.71	100.81	100.53	100.53	9,962	-0.17(-0.17%)
Jan 11, 2024	100.67	100.77	100.42	100.69	16,226	+0.04(+0.04%)
Jan 10, 2024	100.37	100.70	100.37	100.65	11,972	+0.37(+0.37%)
Jan 09, 2024	100.40	100.44	100.14	100.28	7,257	-0.26(-0.26%)
Jan 08, 2024	100.47	100.74	100.47	100.54	17,537	+0.17(+0.17%)
Jan 05, 2024	100.42	100.83	100.33	100.37	55,327	-0.10(-0.10%)
Jan 04, 2024	100.38	100.58	100.36	100.47	21,958	+0.29(+0.29%)
Jan 03, 2024	100.14	100.33	100.01	100.19	45,221	-0.20(-0.20%)
Jan 02, 2024	100.44	100.58	100.38	100.38	58,989	-0.86(-0.85%)
Dec 29, 2023	101.39	101.56	101.25	101.25	15,704	-0.23(-0.22%)
Dec 28, 2023	101.71	101.93	101.40	101.47	95,144	-0.38(-0.37%)
Dec 27, 2023	101.58	101.97	101.56	101.85	55,758	+0.61(+0.60%)
Dec 26, 2023	101.02	101.27	101.02	101.24	22,248	+0.28(+0.28%)
Dec 22, 2023	101.07	101.19	100.86	100.96	41,400	+0.09(+0.09%)
Dec 21, 2023	100.74	100.87	100.64	100.87	22,057	+0.67(+0.66%)
Dec 20, 2023	100.47	100.59	100.19	100.20	18,286	-0.40(-0.39%)
Dec 19, 2023	100.49	100.68	100.47	100.60	34,336	+0.53(+0.53%)
Dec 18, 2023	100.09	100.16	100.01	100.08	54,202	+0.26(+0.27%)
Dec 15, 2023	100.04	100.05	99.79	99.81	44,910	-0.92(-0.91%)
Dec 14, 2023	100.41	100.84	100.41	100.73	91,962	+0.99(+0.99%)
Dec 13, 2023	98.91	99.80	98.78	99.74	36,393	+0.82(+0.83%)
Dec 12, 2023	98.74	98.92	98.64	98.92	15,370	+0.30(+0.30%)
Dec 11, 2023	98.43	98.64	98.40	98.62	19,760	+0.05(+0.05%)
Dec 08, 2023	98.38	98.75	98.37	98.57	43,079	-0.31(-0.31%)
Dec 07, 2023	98.70	99.05	98.70	98.88	18,318	+0.31(+0.31%)
Dec 06, 2023	98.89	98.89	98.53	98.57	17,833	-0.26(-0.26%)
Dec 05, 2023	99.03	99.16	98.73	98.83	41,510	-0.38(-0.38%)
Dec 04, 2023	99.07	99.24	98.92	99.20	32,047	-0.38(-0.38%)
Dec 01, 2023	99.45	99.70	99.13	99.58	146,844	-0.07(-0.07%)
Nov 30, 2023	99.86	99.90	99.59	99.65	58,442	-0.79(-0.79%)
Nov 29, 2023	100.49	100.62	100.33	100.44	17,083	-0.14(-0.14%)
Nov 28, 2023	100.47	100.74	100.45	100.58	34,326	+0.27(+0.27%)
Nov 27, 2023	100.01	100.31	100.01	100.31	13,453	+0.22(+0.22%)
Nov 24, 2023	99.95	100.14	99.94	100.09	6,530	+0.49(+0.49%)
Nov 22, 2023	99.53	99.62	99.29	99.61	18,918	-0.20(-0.20%)
Nov 21, 2023	100.25	100.25	99.68	99.81	44,747	-0.31(-0.31%)
Nov 20, 2023	99.87	100.18	99.87	100.11	32,803	+0.33(+0.33%)
Nov 17, 2023	99.40	99.79	99.35	99.79	20,922	+0.57(+0.58%)
Nov 16, 2023	99.31	99.59	99.20	99.21	18,308	+0.05(+0.05%)
Nov 15, 2023	99.22	99.34	99.06	99.16	32,694	-0.34(-0.34%)
Nov 14, 2023	98.84	99.54	98.84	99.50	93,589	+1.68(+1.72%)
Nov 13, 2023	97.59	97.86	97.53	97.81	45,371	+0.16(+0.16%)
Nov 10, 2023	97.64	97.69	97.48	97.66	26,618	+0.17(+0.17%)
Nov 09, 2023	97.84	98.03	97.46	97.49	68,252	-0.40(-0.40%)
Nov 08, 2023	97.60	97.93	97.60	97.88	26,029	+0.14(+0.14%)
Nov 07, 2023	97.56	97.84	97.50	97.75	34,553	-0.23(-0.23%)
Nov 06, 2023	98.16	98.23	97.95	97.97	47,000	-0.06(-0.06%)
Nov 03, 2023	97.94	98.18	97.79	98.03	32,193	+1.00(+1.03%)
Nov 02, 2023	97.38	97.41	96.97	97.03	52,183	+0.50(+0.51%)
Nov 01, 2023	96.22	96.67	96.10	96.54	135,225	-0.13(-0.14%)
Oct 31, 2023	96.92	96.92	96.47	96.67	11,490	-0.31(-0.32%)
Oct 30, 2023	96.81	97.06	96.77	96.98	22,266	+0.44(+0.45%)
Oct 27, 2023	96.62	96.80	96.49	96.54	27,805	+0.10(+0.10%)
Oct 26, 2023	96.36	96.45	96.16	96.45	156,021	-0.06(-0.06%)
Oct 25, 2023	96.56	96.73	96.50	96.50	16,417	-0.27(-0.28%)
Oct 24, 2023	96.99	97.01	96.66	96.77	53,164	-0.64(-0.66%)
Oct 23, 2023	96.78	97.49	96.72	97.41	74,666	+0.70(+0.72%)
Oct 20, 2023	96.68	96.77	96.57	96.72	10,651	+0.03(+0.04%)
Oct 19, 2023	96.47	96.91	96.43	96.68	118,619	+0.51(+0.53%)
Oct 18, 2023	96.33	96.37	96.08	96.17	13,630	-0.44(-0.46%)
Oct 17, 2023	96.32	96.71	96.32	96.61	54,726	+0.22(+0.23%)
Oct 16, 2023	96.18	96.40	96.13	96.39	24,926	+0.47(+0.49%)
Oct 13, 2023	96.01	96.06	95.81	95.92	298,985	-0.15(-0.15%)
Oct 12, 2023	96.52	96.52	96.06	96.07	37,433	-0.76(-0.79%)
Oct 11, 2023	96.87	97.02	96.59	96.83	37,299	+0.09(+0.09%)
Oct 10, 2023	96.66	96.89	96.63	96.74	53,299	+0.31(+0.32%)
Oct 09, 2023	96.23	96.45	96.15	96.44	43,688	-0.18(-0.18%)
Oct 06, 2023	95.83	96.70	95.82	96.61	328,492	+0.39(+0.41%)
Oct 05, 2023	95.97	96.23	95.90	96.22	22,731	+0.26(+0.27%)
Oct 04, 2023	95.90	95.96	95.65	95.96	16,806	+0.46(+0.49%)
Oct 03, 2023	95.48	95.61	95.30	95.50	71,125	-0.12(-0.12%)
Oct 02, 2023	95.90	95.97	95.59	95.62	44,331	-0.78(-0.81%)
Sep 29, 2023	96.56	96.73	96.33	96.39	104,907	+0.08(+0.09%)
Sep 28, 2023	96.13	96.44	96.08	96.31	35,535	+0.54(+0.56%)
Sep 27, 2023	96.04	96.04	95.65	95.77	31,981	-0.59(-0.61%)
Sep 26, 2023	96.54	96.56	96.27	96.36	49,046	-0.21(-0.21%)
Sep 25, 2023	96.78	96.59	96.50	96.57	39,401	-0.40(-0.42%)
Sep 22, 2023	97.05	97.25	96.97	96.97	26,562	-0.19(-0.19%)
Sep 21, 2023	97.06	97.24	96.95	97.16	142,556	+0.04(+0.04%)
Sep 20, 2023	97.54	97.83	97.12	97.12	32,860	-0.16(-0.16%)
Sep 19, 2023	97.41	97.52	97.28	97.28	50,799	-0.13(-0.13%)
Sep 18, 2023	97.23	97.47	97.14	97.41	35,360	+0.31(+0.31%)
Sep 15, 2023	97.17	97.33	97.09	97.10	39,151	+0.17(+0.17%)
Sep 14, 2023	97.25	97.29	96.85	96.93	105,778	-0.83(-0.85%)
Sep 13, 2023	97.89	97.96	97.72	97.76	44,008	+0.04(+0.04%)
Sep 12, 2023	97.60	97.79	97.57	97.72	69,685	-0.18(-0.18%)
Sep 11, 2023	97.78	97.98	97.66	97.90	89,985	+0.44(+0.46%)
Sep 08, 2023	97.49	97.82	97.41	97.46	56,345	+0.08(+0.08%)
Sep 07, 2023	97.49	97.51	97.34	97.38	26,951	-0.28(-0.28%)
Sep 06, 2023	97.66	97.76	97.46	97.66	51,214	+0.07(+0.07%)
Sep 05, 2023	97.77	97.84	97.47	97.59	139,216	-0.53(-0.54%)
Sep 01, 2023	98.92	99.08	98.08	98.12	390,906	-0.62(-0.62%)
Aug 31, 2023	98.93	98.93	98.64	98.73	36,566	-0.69(-0.69%)
Aug 30, 2023	99.38	99.71	99.38	99.42	65,737	+0.33(+0.33%)
Aug 29, 2023	98.16	99.13	98.16	99.10	300,023	+0.64(+0.65%)
Aug 28, 2023	98.34	98.47	98.28	98.46	59,956	+0.13(+0.13%)
Aug 25, 2023	98.39	98.63	97.98	98.33	61,546	-0.01(-0.01%)
Aug 24, 2023	98.44	98.67	98.33	98.34	60,671	-0.51(-0.52%)
Aug 23, 2023	98.53	98.89	98.51	98.85	158,975	+0.18(+0.18%)
Aug 22, 2023	98.80	98.80	98.55	98.67	67,451	-0.45(-0.46%)
Aug 21, 2023	99.08	99.19	98.96	99.13	36,973	+0.22(+0.22%)
Aug 18, 2023	98.79	98.97	98.76	98.91	29,204	+0.04(+0.04%)
Aug 17, 2023	99.20	99.26	98.74	98.87	49,073	-0.05(-0.05%)
Aug 16, 2023	99.19	99.33	98.88	98.92	28,205	-0.25(-0.25%)
Aug 15, 2023	99.49	99.54	99.13	99.17	36,194	+0.03(+0.03%)
Aug 14, 2023	98.98	99.43	98.90	99.14	34,952	-0.33(-0.34%)
Aug 11, 2023	99.73	99.93	99.47	99.47	34,718	-0.35(-0.36%)
Aug 10, 2023	100.14	100.36	99.81	99.83	27,479	+0.05(+0.05%)
Aug 09, 2023	99.84	99.92	99.76	99.78	24,411	+0.18(+0.18%)
Aug 08, 2023	99.52	99.63	99.40	99.60	23,862	-0.42(-0.42%)
Aug 07, 2023	99.98	100.08	99.90	100.02	19,876	-0.01(-0.01%)
Aug 04, 2023	100.13	100.35	100.01	100.03	40,684	+0.57(+0.57%)
Aug 03, 2023	99.30	99.60	99.21	99.46	34,242	+0.07(+0.07%)
Aug 02, 2023	99.62	99.64	99.24	99.39	26,568	-0.37(-0.38%)
Aug 01, 2023	99.72	99.85	99.63	99.77	45,714	-0.14(-0.14%)
Jul 31, 2023	100.13	100.33	99.88	99.91	39,201	-0.25(-0.25%)
Jul 28, 2023	99.90	100.35	99.89	100.15	33,186	+0.55(+0.55%)
Jul 27, 2023	100.12	100.12	99.60	99.60	72,003	-1.21(-1.20%)
Jul 26, 2023	100.56	100.81	100.45	100.81	88,820	+0.41(+0.41%)
Jul 25, 2023	100.14	100.41	100.11	100.40	71,480	-0.07(-0.07%)
Jul 24, 2023	100.55	100.81	100.45	100.47	67,361	-0.58(-0.57%)
Jul 21, 2023	101.00	101.08	100.91	101.05	76,205	-0.02(-0.02%)
Jul 20, 2023	101.47	101.66	100.98	101.07	94,517	-0.66(-0.65%)
Jul 19, 2023	101.82	101.89	101.48	101.73	38,699	-0.23(-0.22%)
Jul 18, 2023	101.98	102.10	101.78	101.95	31,802	-0.10(-0.10%)
Jul 17, 2023	101.79	102.11	101.78	102.05	80,800	+0.16(+0.16%)
Jul 14, 2023	101.92	102.07	101.86	101.89	35,306	-0.02(-0.02%)
Jul 13, 2023	101.49	101.91	101.48	101.91	104,024	+0.81(+0.80%)
Jul 12, 2023	100.57	101.12	100.57	101.11	100,153	+1.21(+1.22%)
Jul 11, 2023	99.76	99.91	99.65	99.89	48,017	+0.07(+0.07%)
Jul 10, 2023	99.46	99.83	99.45	99.82	35,479	+0.29(+0.30%)
Jul 07, 2023	99.00	99.56	98.98	99.52	13,969	+0.73(+0.74%)
Jul 06, 2023	98.77	98.79	98.32	98.79	19,836	+0.30(+0.30%)
Jul 05, 2023	98.89	98.89	98.48	98.49	32,985	-0.57(-0.58%)
Jul 03, 2023	98.99	99.12	98.93	99.07	21,153	+0.07(+0.07%)
Jun 30, 2023	98.96	99.16	98.96	98.99	59,433	+0.38(+0.39%)
Jun 29, 2023	98.63	98.81	98.55	98.61	31,837	-0.39(-0.40%)
Jun 28, 2023	99.22	99.28	98.89	99.00	25,393	-0.44(-0.44%)
Jun 27, 2023	99.53	99.57	99.31	99.45	69,117	+0.51(+0.52%)
Jun 26, 2023	98.99	99.02	98.89	98.93	17,513	+0.15(+0.15%)
Jun 23, 2023	98.87	98.87	98.70	98.79	56,215	-0.65(-0.65%)
Jun 22, 2023	99.56	99.65	99.30	99.44	163,263	-0.24(-0.24%)
Jun 21, 2023	98.92	99.67	98.92	99.67	109,927	+0.75(+0.75%)
Jun 20, 2023	98.95	99.04	98.78	98.92	211,163	-0.24(-0.24%)
Jun 16, 2023	99.28	99.43	99.01	99.16	187,900	-0.09(-0.09%)
Jun 15, 2023	98.66	99.28	98.61	99.25	128,130	+1.11(+1.13%)
Jun 14, 2023	98.22	98.46	97.93	98.14	157,943	+0.37(+0.38%)
Jun 13, 2023	97.94	97.97	97.73	97.77	43,252	+0.23(+0.24%)
Jun 12, 2023	97.62	97.62	97.39	97.54	35,504	+0.16(+0.17%)
Jun 09, 2023	97.60	97.64	97.37	97.37	50,955	-0.30(-0.31%)
Jun 08, 2023	97.33	97.76	97.33	97.68	91,303	+0.78(+0.80%)
Jun 07, 2023	97.02	97.29	96.89	96.90	106,748	+0.02(+0.02%)
Jun 06, 2023	96.75	96.92	96.69	96.88	34,318	-0.17(-0.17%)
Jun 05, 2023	96.80	97.14	96.78	97.05	52,410	+0.04(+0.04%)
Jun 02, 2023	97.57	97.58	97.00	97.01	298,971	-0.49(-0.50%)