Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.71 -0.34 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 100.67 100.93 100.43 100.44 57,296 -0.83(-0.82%)
Mar 30, 2022 101.11 101.40 101.06 101.26 114,158 +0.54(+0.54%)
Mar 29, 2022 101.02 101.11 100.52 100.72 150,953 +0.98(+0.99%)
Mar 28, 2022 99.49 99.85 99.49 99.74 33,623 -0.00(-0.00%)
Mar 25, 2022 99.97 100.06 99.72 99.74 38,578 -0.12(-0.12%)
Mar 24, 2022 99.68 100.00 99.59 99.86 42,492 -0.07(-0.07%)
Mar 23, 2022 99.69 100.00 99.57 99.93 100,982 -0.29(-0.29%)
Mar 22, 2022 100.12 100.23 100.02 100.22 13,888 +0.21(+0.21%)
Mar 21, 2022 100.31 100.46 100.01 100.02 34,922 -0.38(-0.38%)
Mar 18, 2022 100.00 100.55 99.95 100.40 124,842 -0.40(-0.40%)
Mar 17, 2022 100.47 101.13 100.45 100.80 65,102 +0.37(+0.37%)
Mar 16, 2022 99.77 100.45 99.48 100.43 160,183 +0.92(+0.92%)
Mar 15, 2022 99.82 99.99 99.24 99.51 27,291 +0.10(+0.10%)
Mar 14, 2022 99.45 99.83 99.33 99.41 73,685 +0.33(+0.34%)
Mar 11, 2022 99.79 99.80 99.02 99.08 78,482 -0.59(-0.59%)
Mar 10, 2022 100.09 100.11 99.61 99.66 65,308 -0.90(-0.90%)
Mar 09, 2022 100.38 100.77 100.09 100.56 96,807 +1.47(+1.48%)
Mar 08, 2022 99.11 99.52 98.76 99.10 151,171 +0.36(+0.37%)
Mar 07, 2022 99.25 99.25 98.56 98.73 135,267 -0.59(-0.59%)
Mar 04, 2022 99.17 99.35 99.01 99.32 180,845 -1.21(-1.21%)
Mar 03, 2022 100.78 100.78 100.28 100.53 91,651 -0.55(-0.54%)
Mar 02, 2022 100.84 101.22 100.52 101.08 63,195 -0.14(-0.14%)
Mar 01, 2022 101.37 101.39 100.78 101.22 170,497 -0.66(-0.64%)
Feb 28, 2022 101.86 102.18 101.75 101.88 169,294 -0.51(-0.50%)
Feb 25, 2022 101.92 102.42 102.10 102.39 80,560 +0.59(+0.58%)
Feb 24, 2022 101.27 101.94 100.96 101.80 216,020 -0.89(-0.87%)
Feb 23, 2022 103.11 103.11 102.67 102.69 24,202 -0.27(-0.27%)
Feb 22, 2022 103.00 103.14 102.91 102.96 24,185 +0.02(+0.02%)
Feb 18, 2022 102.94 0 -0.27(-0.27%)
Feb 17, 2022 103.33 103.41 103.22 103.22 35,821 -0.28(-0.27%)
Feb 16, 2022 103.28 103.57 103.28 103.50 37,070 +0.23(+0.22%)
Feb 15, 2022 103.18 103.35 102.94 103.28 24,236 +0.63(+0.61%)
Feb 14, 2022 102.84 102.89 102.57 102.65 100,057 -0.44(-0.43%)
Feb 11, 2022 103.51 103.69 103.01 103.09 126,675 -0.86(-0.83%)
Feb 10, 2022 103.52 104.51 103.52 103.95 44,581 +0.07(+0.07%)
Feb 09, 2022 103.89 104.04 103.82 103.88 30,732 +0.03(+0.03%)
Feb 08, 2022 103.82 103.86 103.70 103.85 39,654 -0.18(-0.17%)
Feb 07, 2022 103.91 104.10 103.83 104.03 30,378 -0.16(-0.15%)
Feb 04, 2022 104.02 104.22 103.80 104.19 195,217 +0.25(+0.25%)
Feb 03, 2022 103.46 104.16 103.93 231,803 +1.11(+1.08%)
Feb 02, 2022 102.88 102.96 102.67 102.83 122,953 +0.35(+0.34%)
Feb 01, 2022 102.36 102.53 102.19 102.47 29,073 +0.27(+0.27%)
Jan 31, 2022 101.74 102.26 102.20 211,219 +0.78(+0.77%)
Jan 28, 2022 101.37 101.54 101.26 101.42 401,158 +0.09(+0.09%)
Jan 27, 2022 101.44 101.49 101.22 101.33 106,604 -0.86(-0.84%)
Jan 26, 2022 102.72 102.72 102.17 102.19 117,293 -0.63(-0.61%)
Jan 25, 2022 102.48 102.83 102.38 102.82 87,925 -0.16(-0.15%)
Jan 24, 2022 102.80 103.08 102.71 102.97 91,300 -0.22(-0.22%)
Jan 21, 2022 103.25 103.29 103.15 103.20 49,572 +0.37(+0.36%)
Jan 20, 2022 103.21 103.27 102.83 102.83 34,840 -0.43(-0.42%)
Jan 19, 2022 103.24 103.31 103.15 103.26 75,174 +0.32(+0.31%)
Jan 18, 2022 103.33 103.41 102.91 102.93 124,081 -0.93(-0.90%)
Jan 14, 2022 103.86 0 -0.32(-0.31%)
Jan 13, 2022 104.39 104.45 104.18 104.19 36,127 -0.01(-0.01%)
Jan 12, 2022 103.78 104.20 103.78 104.20 52,003 +0.76(+0.74%)
Jan 11, 2022 103.02 103.50 102.96 103.43 17,178 +0.34(+0.33%)
Jan 10, 2022 102.78 103.14 102.74 103.09 24,653 -0.30(-0.29%)
Jan 07, 2022 102.99 103.40 102.99 103.39 52,931 +0.67(+0.65%)
Jan 06, 2022 102.88 103.09 102.69 102.73 80,136 -0.20(-0.19%)
Jan 05, 2022 103.12 103.24 102.86 102.92 18,432 +0.25(+0.24%)
Jan 04, 2022 102.67 103.01 102.65 102.68 11,892 -0.11(-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.