Euro Trust Currencyshares (NY: FXE )

109.41 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 112.48 112.73 112.32 112.42 112,456 +0.32(+0.29%)
Aug 28, 2020 112.03 112.19 111.84 112.10 117,300 +0.74(+0.66%)
Aug 27, 2020 111.87 111.98 110.87 111.36 300,074 -0.08(-0.07%)
Aug 26, 2020 111.14 111.56 111.14 111.44 137,386 -0.03(-0.03%)
Aug 25, 2020 111.51 111.58 111.27 111.47 326,894 +0.36(+0.32%)
Aug 24, 2020 111.53 111.53 111.04 111.11 207,194 -0.02(-0.02%)
Aug 21, 2020 111.00 111.13 110.76 111.13 198,400 -0.66(-0.59%)
Aug 20, 2020 111.32 111.81 111.29 111.79 68,486 +0.15(+0.13%)
Aug 19, 2020 112.55 112.59 111.49 111.64 146,930 -0.84(-0.75%)
Aug 18, 2020 112.67 112.76 112.34 112.48 200,526 +0.61(+0.55%)
Aug 17, 2020 111.78 111.96 111.74 111.87 95,337 +0.31(+0.28%)
Aug 14, 2020 111.46 111.68 111.33 111.56 82,300 +0.26(+0.23%)
Aug 13, 2020 111.54 111.83 111.17 111.30 82,301 +0.19(+0.17%)
Aug 12, 2020 111.16 111.33 110.95 111.11 64,467 +0.49(+0.44%)
Aug 11, 2020 110.92 111.11 110.53 110.62 120,913 -0.05(-0.05%)
Aug 10, 2020 110.91 111.11 110.63 110.67 133,900 -0.43(-0.39%)
Aug 07, 2020 110.97 111.20 110.81 111.10 280,000 -0.84(-0.75%)
Aug 06, 2020 111.68 112.11 111.45 111.94 143,636 +0.13(+0.12%)
Aug 05, 2020 111.96 112.23 111.78 111.81 320,000 +0.55(+0.49%)
Aug 04, 2020 110.56 111.28 110.52 111.26 318,706 +0.38(+0.34%)
Aug 03, 2020 110.41 110.90 110.31 110.88 320,653 -0.18(-0.16%)
Jul 31, 2020 111.49 111.71 110.90 111.06 264,700 -0.63(-0.56%)
Jul 30, 2020 111.17 111.69 111.01 111.69 248,143 +0.66(+0.59%)
Jul 29, 2020 110.80 111.31 110.77 111.03 220,851 +0.57(+0.52%)
Jul 28, 2020 110.62 110.72 110.43 110.46 469,087 -0.29(-0.26%)
Jul 27, 2020 110.66 111.08 110.65 110.75 594,321 +0.97(+0.88%)
Jul 24, 2020 109.55 109.85 109.39 109.78 261,700 +0.44(+0.40%)
Jul 23, 2020 109.00 109.63 108.97 109.34 130,802 +0.16(+0.15%)
Jul 22, 2020 109.28 109.41 109.06 109.18 130,269 +0.49(+0.45%)
Jul 21, 2020 107.90 108.84 107.87 108.69 184,977 +0.71(+0.66%)
Jul 20, 2020 107.77 107.98 107.57 107.98 101,284 +0.09(+0.08%)
Jul 17, 2020 107.74 107.93 107.74 107.89 76,600 +0.52(+0.48%)
Jul 16, 2020 107.66 107.90 107.25 107.37 68,990 -0.26(-0.24%)
Jul 15, 2020 107.96 108.02 107.56 107.63 88,232 +0.19(+0.18%)
Jul 14, 2020 107.23 107.62 107.18 107.44 78,947 +0.40(+0.37%)
Jul 13, 2020 106.99 107.28 106.99 107.04 68,813 +0.44(+0.41%)
Jul 10, 2020 106.69 106.78 106.56 106.60 51,300 +0.13(+0.12%)
Jul 09, 2020 107.02 107.02 106.46 106.47 32,298 -0.45(-0.42%)
Jul 08, 2020 106.65 107.05 106.65 106.92 50,168 +0.59(+0.55%)
Jul 07, 2020 106.66 106.66 106.33 106.33 33,411 -0.38(-0.36%)
Jul 06, 2020 106.93 107.03 106.67 106.71 58,219 +0.67(+0.63%)
Jul 02, 2020 106.29 106.41 105.91 106.04 107,900 -0.11(-0.10%)
Jul 01, 2020 105.90 106.32 105.90 106.15 97,803 +0.16(+0.15%)
Jun 30, 2020 105.92 106.21 105.75 105.99 74,112 -0.02(-0.02%)
Jun 29, 2020 106.40 106.40 105.90 106.01 52,503 +0.08(+0.08%)
Jun 26, 2020 105.89 106.01 105.67 105.93 62,700 +0.03(+0.03%)
Jun 25, 2020 105.86 105.97 105.75 105.90 81,397 -0.29(-0.27%)
Jun 24, 2020 106.35 106.44 106.17 106.19 54,124 -0.48(-0.45%)
Jun 23, 2020 106.88 107.09 106.67 106.67 83,883 +0.47(+0.44%)
Jun 22, 2020 105.96 106.33 105.93 106.20 174,323 +0.62(+0.59%)
Jun 19, 2020 106.00 106.01 105.42 105.58 168,200 -0.14(-0.13%)
Jun 18, 2020 105.93 106.00 105.62 105.72 66,994 -0.36(-0.34%)
Jun 17, 2020 106.14 106.14 105.79 106.08 134,799 -0.20(-0.19%)
Jun 16, 2020 106.51 106.51 105.99 106.28 151,986 -0.53(-0.50%)
Jun 15, 2020 106.20 106.95 106.18 106.81 192,875 +0.58(+0.55%)
Jun 12, 2020 106.70 106.87 105.86 106.23 87,600 -0.44(-0.41%)
Jun 11, 2020 107.33 107.62 106.61 106.67 108,786 -0.86(-0.80%)
Jun 10, 2020 107.38 107.82 106.90 107.53 141,324 +0.52(+0.49%)
Jun 09, 2020 106.71 107.26 106.70 107.01 111,709 +0.35(+0.33%)
Jun 08, 2020 106.74 106.84 106.54 106.66 73,784 +0.07(+0.07%)
Jun 05, 2020 106.86 106.87 106.49 106.59 108,500 -0.37(-0.35%)
Jun 04, 2020 106.25 107.26 106.25 106.96 128,811 +0.79(+0.74%)
Jun 03, 2020 105.73 106.28 105.72 106.17 199,705 +0.74(+0.70%)
Jun 02, 2020 105.50 105.70 105.39 105.43 68,345 +0.29(+0.28%)
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.