Skip to main content

Euro Trust Currencyshares (NY: FXE )

101.40 +1.11 (+1.11%)
Official Closing Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 110.20 110.35 109.99 110.09 73,046 +0.07(+0.06%)
Aug 30, 2021 109.96 110.05 109.88 110.02 28,069 +0.02(+0.02%)
Aug 27, 2021 109.47 110.01 109.47 110.00 53,326 +0.42(+0.38%)
Aug 26, 2021 109.60 109.67 109.55 109.58 11,452 -0.25(-0.23%)
Aug 25, 2021 109.45 109.83 109.41 109.83 36,429 +0.20(+0.18%)
Aug 24, 2021 109.47 109.69 109.46 109.63 45,650 +0.12(+0.11%)
Aug 23, 2021 109.46 109.55 109.33 109.51 31,878 +0.40(+0.37%)
Aug 20, 2021 108.90 109.14 108.85 109.11 41,583 +0.21(+0.19%)
Aug 19, 2021 109.05 109.11 108.87 108.90 57,621 -0.33(-0.30%)
Aug 18, 2021 109.24 109.48 109.07 109.23 38,095 +0.00(+0.00%)
Aug 17, 2021 109.43 109.50 109.20 109.23 30,482 -0.61(-0.56%)
Aug 16, 2021 109.87 109.95 109.78 109.84 8,564 -0.20(-0.18%)
Aug 13, 2021 109.77 110.07 109.72 110.04 27,573 +0.58(+0.53%)
Aug 12, 2021 109.41 109.49 109.36 109.46 21,711 -0.06(-0.05%)
Aug 11, 2021 109.49 109.59 109.43 109.52 21,118 +0.21(+0.19%)
Aug 10, 2021 109.25 109.34 109.22 109.31 35,192 -0.13(-0.12%)
Aug 09, 2021 109.69 109.73 109.44 109.44 22,675 -0.23(-0.21%)
Aug 06, 2021 109.91 109.91 109.64 109.67 23,954 -0.73(-0.66%)
Aug 05, 2021 110.46 110.48 110.38 110.40 16,272 -0.03(-0.03%)
Aug 04, 2021 111.00 111.01 110.42 110.43 35,410 -0.29(-0.26%)
Aug 03, 2021 110.79 110.80 110.62 110.72 24,947 -0.05(-0.05%)
Aug 02, 2021 110.82 110.91 110.72 110.77 24,642 +0.08(+0.07%)
Jul 30, 2021 110.84 110.90 110.60 110.69 74,379 -0.25(-0.23%)
Jul 29, 2021 110.82 110.97 110.82 110.94 67,266 +0.38(+0.34%)
Jul 28, 2021 110.05 110.57 109.91 110.56 37,410 +0.26(+0.24%)
Jul 27, 2021 110.32 110.48 110.19 110.30 24,120 +0.13(+0.12%)
Jul 26, 2021 109.99 110.26 109.99 110.17 31,772 +0.32(+0.29%)
Jul 23, 2021 109.83 109.89 109.71 109.85 55,593 -0.01(-0.01%)
Jul 22, 2021 110.38 110.38 109.75 109.86 18,155 -0.28(-0.25%)
Jul 21, 2021 109.81 110.16 109.79 110.14 21,140 +0.18(+0.16%)
Jul 20, 2021 109.75 109.99 109.72 109.96 24,286 -0.13(-0.12%)
Jul 19, 2021 110.25 110.33 110.09 110.09 28,988 -0.06(-0.05%)
Jul 16, 2021 110.21 110.26 110.12 110.15 21,757 -0.10(-0.09%)
Jul 15, 2021 110.30 110.32 110.12 110.25 12,782 -0.21(-0.19%)
Jul 14, 2021 110.32 110.51 110.26 110.46 30,279 +0.57(+0.52%)
Jul 13, 2021 110.17 110.42 109.89 109.89 46,265 -0.81(-0.73%)
Jul 12, 2021 110.72 110.79 110.63 110.70 20,757 -0.18(-0.16%)
Jul 09, 2021 110.80 110.90 110.71 110.88 51,867 +0.28(+0.25%)
Jul 08, 2021 110.69 110.79 110.50 110.60 56,051 +0.49(+0.44%)
Jul 07, 2021 110.25 110.31 110.03 110.11 30,648 -0.28(-0.25%)
Jul 06, 2021 110.48 110.54 110.24 110.39 31,029 -0.38(-0.34%)
Jul 02, 2021 110.53 110.88 110.46 110.77 91,380 +0.12(+0.11%)
Jul 01, 2021 110.86 110.86 110.58 110.65 40,755 -0.07(-0.06%)
Jun 30, 2021 110.87 110.87 110.62 110.72 32,028 -0.42(-0.38%)
Jun 29, 2021 111.02 111.24 110.97 111.14 52,935 -0.23(-0.21%)
Jun 28, 2021 111.31 111.47 111.24 111.37 35,084 -0.13(-0.12%)
Jun 25, 2021 111.74 111.82 111.40 111.50 49,703 +0.02(+0.02%)
Jun 24, 2021 111.53 111.62 111.38 111.48 14,427 +0.10(+0.09%)
Jun 23, 2021 111.66 111.80 111.36 111.38 22,748 -0.18(-0.16%)
Jun 22, 2021 111.23 111.66 111.15 111.56 31,432 +0.22(+0.20%)
Jun 21, 2021 111.17 111.37 111.15 111.34 71,445 +0.49(+0.44%)
Jun 18, 2021 110.94 111.00 110.68 110.85 159,904 -0.34(-0.31%)
Jun 17, 2021 111.64 111.64 111.11 111.19 122,042 -0.98(-0.87%)
Jun 16, 2021 113.15 113.29 112.07 112.17 100,914 -1.12(-0.99%)
Jun 15, 2021 113.31 113.32 113.20 113.29 13,732 +0.05(+0.04%)
Jun 14, 2021 113.29 113.32 113.21 113.24 30,652 +0.09(+0.08%)
Jun 11, 2021 113.33 113.33 113.00 113.15 65,302 -0.59(-0.52%)
Jun 10, 2021 113.52 113.89 113.52 113.74 35,052 -0.06(-0.05%)
Jun 09, 2021 114.11 114.14 113.77 113.80 15,236 +0.03(+0.03%)
Jun 08, 2021 113.78 113.92 113.76 113.77 15,558 -0.18(-0.16%)
Jun 07, 2021 113.72 114.00 113.72 113.94 27,799 +0.21(+0.18%)
Jun 04, 2021 113.78 113.89 113.67 113.74 53,006 +0.34(+0.30%)
Jun 03, 2021 113.63 113.63 113.28 113.40 43,624 -0.73(-0.64%)
Jun 02, 2021 113.94 114.19 113.91 114.12 41,161 -0.12(-0.11%)
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.