Skip to main content

Euro Trust Currencyshares (NY: FXE )

97.20 +0.10 (+0.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 89.94 90.58 89.91 90.43 102,109 +0.00(+0.00%)
Sep 29, 2022 89.82 90.50 89.69 90.43 254,876 +0.62(+0.69%)
Sep 28, 2022 88.48 90.01 88.44 89.81 418,051 +1.23(+1.39%)
Sep 27, 2022 88.79 89.00 88.36 88.58 278,248 -0.11(-0.12%)
Sep 26, 2022 89.13 89.32 88.63 88.69 249,210 -0.78(-0.87%)
Sep 23, 2022 90.19 90.19 89.26 89.47 375,297 -1.37(-1.51%)
Sep 22, 2022 91.01 91.07 90.60 90.84 345,864 -0.11(-0.12%)
Sep 21, 2022 91.51 91.51 90.62 90.95 224,801 -1.13(-1.23%)
Sep 20, 2022 91.99 92.28 91.95 92.08 69,332 -0.43(-0.46%)
Sep 19, 2022 92.11 92.54 92.09 92.51 172,209 +0.09(+0.10%)
Sep 16, 2022 92.03 92.62 91.97 92.42 368,613 +0.18(+0.20%)
Sep 15, 2022 92.18 92.44 92.15 92.24 227,357 +0.14(+0.15%)
Sep 14, 2022 92.22 92.33 92.01 92.10 191,871 +0.05(+0.05%)
Sep 13, 2022 92.53 92.69 92.02 92.05 132,881 -1.34(-1.43%)
Sep 12, 2022 93.42 93.64 93.30 93.39 154,168 +0.66(+0.71%)
Sep 09, 2022 92.76 92.89 92.62 92.73 169,389 +0.40(+0.44%)
Sep 08, 2022 92.00 92.34 91.83 92.32 136,064 -0.10(-0.11%)
Sep 07, 2022 91.50 92.44 91.43 92.43 318,648 +1.00(+1.09%)
Sep 06, 2022 91.35 91.62 91.07 91.43 249,789 -0.46(-0.50%)
Sep 02, 2022 92.42 92.62 91.82 91.89 73,089 +0.06(+0.07%)
Sep 01, 2022 92.20 92.20 91.53 91.83 412,726 -0.94(-1.01%)
Aug 31, 2022 92.35 93.04 92.32 92.77 205,181 +0.26(+0.28%)
Aug 30, 2022 92.59 92.69 92.20 92.50 70,331 +0.21(+0.23%)
Aug 29, 2022 92.34 92.57 92.17 92.30 80,358 +0.30(+0.33%)
Aug 26, 2022 92.94 93.10 91.94 92.00 233,050 -0.12(-0.13%)
Aug 25, 2022 92.05 92.31 91.91 92.12 114,931 +0.05(+0.05%)
Aug 24, 2022 91.64 92.32 91.52 92.07 73,668 +0.01(+0.01%)
Aug 23, 2022 91.82 92.52 91.80 92.06 552,442 +0.23(+0.26%)
Aug 22, 2022 92.41 92.41 91.69 91.82 625,144 -0.89(-0.97%)
Aug 19, 2022 92.85 92.88 92.67 92.72 92,987 -0.50(-0.54%)
Aug 18, 2022 93.82 93.82 93.12 93.22 132,992 -0.83(-0.88%)
Aug 17, 2022 93.89 94.19 93.82 94.05 61,890 +0.12(+0.13%)
Aug 16, 2022 93.82 94.15 93.82 93.93 115,732 +0.05(+0.05%)
Aug 15, 2022 94.44 94.44 93.81 93.88 72,143 -0.92(-0.97%)
Aug 12, 2022 94.92 94.98 94.59 94.80 201,390 -0.50(-0.52%)
Aug 11, 2022 95.56 95.70 95.22 95.30 56,306 +0.13(+0.14%)
Aug 10, 2022 95.33 95.76 95.09 95.17 239,453 +0.89(+0.94%)
Aug 09, 2022 94.63 94.64 94.27 94.28 54,684 +0.13(+0.14%)
Aug 08, 2022 94.20 94.43 94.12 94.15 66,101 +0.10(+0.11%)
Aug 05, 2022 93.84 94.16 93.79 94.05 97,559 -0.61(-0.64%)
Aug 04, 2022 94.10 94.71 94.04 94.66 38,032 +0.70(+0.74%)
Aug 03, 2022 94.01 94.01 93.56 93.96 143,874 +0.01(+0.01%)
Aug 02, 2022 94.49 94.57 93.95 93.95 103,744 -0.84(-0.89%)
Aug 01, 2022 94.71 94.94 94.62 94.79 172,742 +0.36(+0.38%)
Jul 29, 2022 93.88 94.47 93.78 94.43 77,442 +0.31(+0.33%)
Jul 28, 2022 93.98 94.14 93.59 94.12 80,174 -0.22(-0.23%)
Jul 27, 2022 93.72 94.45 93.34 94.34 133,305 +0.87(+0.93%)
Jul 26, 2022 93.77 93.84 93.43 93.47 200,237 -1.01(-1.07%)
Jul 25, 2022 94.73 94.73 94.32 94.48 100,435 +0.10(+0.11%)
Jul 22, 2022 94.12 94.73 94.10 94.38 167,179 +0.03(+0.03%)
Jul 21, 2022 94.00 94.39 93.92 94.35 209,437 +0.32(+0.34%)
Jul 20, 2022 94.54 94.56 93.86 94.03 115,483 -0.46(-0.49%)
Jul 19, 2022 94.65 94.85 94.47 94.49 232,400 +0.73(+0.78%)
Jul 18, 2022 93.76 94.27 93.74 93.76 191,919 +0.56(+0.60%)
Jul 15, 2022 93.02 93.33 92.83 93.20 133,630 +0.61(+0.66%)
Jul 14, 2022 92.20 92.90 92.02 92.59 267,056 -0.40(-0.43%)
Jul 13, 2022 92.68 93.56 92.55 92.99 199,128 +0.22(+0.24%)
Jul 12, 2022 92.90 93.13 92.75 92.77 179,566 -0.09(-0.10%)
Jul 11, 2022 93.02 93.29 92.77 92.86 141,992 -1.24(-1.32%)
Jul 08, 2022 94.00 94.20 93.72 94.10 94,022 +0.09(+0.10%)
Jul 07, 2022 94.07 94.22 93.81 94.01 106,264 -0.20(-0.21%)
Jul 06, 2022 94.26 94.29 93.99 94.21 127,396 -0.74(-0.78%)
Jul 05, 2022 94.90 95.01 94.67 94.95 672,867 -1.50(-1.55%)
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.