Euro Trust Currencyshares (NY: FXE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	99.16	99.22	98.83	98.86	42,819	-0.14(-0.14%)
May 05, 2023	98.67	99.14	98.66	99.00	42,792	+0.01(+0.01%)
May 04, 2023	99.13	99.19	98.70	98.99	118,181	-0.30(-0.30%)
May 03, 2023	99.13	99.62	99.10	99.29	160,957	+0.45(+0.45%)
May 02, 2023	98.37	98.88	98.34	98.84	136,048	+0.30(+0.31%)
May 01, 2023	99.08	99.08	98.49	98.54	40,673	-0.44(-0.44%)
Apr 28, 2023	98.81	99.18	98.76	98.98	103,771	-0.03(-0.03%)
Apr 27, 2023	98.78	99.02	98.71	99.01	34,516	-0.06(-0.06%)
Apr 26, 2023	99.55	99.59	99.05	99.07	135,440	+0.57(+0.58%)
Apr 25, 2023	98.88	98.88	98.46	98.50	46,352	-0.68(-0.68%)
Apr 24, 2023	98.90	99.21	98.89	99.17	51,052	+0.52(+0.53%)
Apr 21, 2023	98.63	98.68	98.36	98.65	27,898	+0.22(+0.23%)
Apr 20, 2023	98.46	98.63	98.37	98.43	25,313	+0.03(+0.03%)
Apr 19, 2023	98.37	98.52	98.30	98.40	50,570	-0.10(-0.10%)
Apr 18, 2023	98.31	98.51	98.30	98.50	29,476	+0.38(+0.39%)
Apr 17, 2023	98.23	98.30	97.94	98.12	75,464	-0.61(-0.62%)
Apr 14, 2023	98.97	99.00	98.53	98.73	123,037	-0.42(-0.42%)
Apr 13, 2023	99.19	99.32	99.13	99.15	85,783	+0.55(+0.56%)
Apr 12, 2023	98.51	98.71	98.41	98.59	86,849	+0.66(+0.68%)
Apr 11, 2023	98.01	98.06	97.78	97.93	92,826	+0.44(+0.45%)
Apr 10, 2023	97.37	97.49	97.21	97.49	31,790	-0.53(-0.55%)
Apr 06, 2023	97.73	98.14	97.71	98.03	79,558	+0.20(+0.21%)
Apr 05, 2023	98.17	98.38	97.73	97.82	39,137	-0.49(-0.49%)
Apr 04, 2023	97.79	98.42	97.77	98.31	105,189	+0.47(+0.48%)
Apr 03, 2023	97.56	97.93	97.53	97.84	169,884	+0.53(+0.55%)
Mar 31, 2023	97.63	97.79	97.26	97.31	48,101	-0.54(-0.56%)
Mar 30, 2023	97.96	97.96	97.74	97.86	53,199	+0.62(+0.64%)
Mar 29, 2023	97.22	97.35	97.10	97.23	21,656	-0.08(-0.08%)
Mar 28, 2023	97.13	97.31	97.08	97.31	56,877	+0.47(+0.48%)
Mar 27, 2023	96.80	96.85	96.66	96.85	27,872	+0.35(+0.36%)
Mar 24, 2023	96.51	96.55	96.34	96.50	104,693	-0.71(-0.73%)
Mar 23, 2023	97.62	97.80	97.08	97.20	83,264	-0.22(-0.23%)
Mar 22, 2023	96.69	97.83	96.64	97.43	118,744	+0.86(+0.90%)
Mar 21, 2023	96.66	96.70	96.49	96.56	59,205	+0.42(+0.43%)
Mar 20, 2023	96.15	96.18	96.01	96.15	58,800	+0.56(+0.59%)
Mar 17, 2023	95.28	95.79	95.20	95.58	116,194	+0.42(+0.44%)
Mar 16, 2023	94.80	95.23	94.75	95.16	112,316	+0.32(+0.34%)
Mar 15, 2023	94.36	94.97	94.30	94.84	239,951	-1.44(-1.49%)
Mar 14, 2023	96.20	96.32	95.95	96.28	35,878	+0.09(+0.09%)
Mar 13, 2023	95.96	96.34	95.89	96.19	152,380	+0.85(+0.90%)
Mar 10, 2023	95.46	95.88	95.33	95.34	110,934	+0.52(+0.55%)
Mar 09, 2023	94.72	94.92	94.70	94.82	25,069	+0.29(+0.31%)
Mar 08, 2023	94.53	94.71	94.38	94.52	85,992	-0.05(-0.05%)
Mar 07, 2023	95.43	95.46	94.52	94.57	109,514	-1.10(-1.15%)
Mar 06, 2023	95.54	95.84	95.52	95.67	79,582	+0.39(+0.41%)
Mar 03, 2023	95.11	95.33	94.90	95.28	60,167	+0.30(+0.32%)
Mar 02, 2023	94.98	95.10	94.77	94.98	71,353	-0.57(-0.60%)
Mar 01, 2023	95.62	95.69	95.40	95.55	139,521	+0.79(+0.83%)
Feb 28, 2023	95.16	95.32	94.77	94.77	59,222	-0.29(-0.31%)
Feb 27, 2023	94.86	95.14	94.82	95.06	82,266	+0.56(+0.60%)
Feb 24, 2023	94.45	94.61	94.42	94.50	153,333	-0.49(-0.52%)
Feb 23, 2023	95.04	95.09	94.78	94.99	91,865	+0.02(+0.02%)
Feb 22, 2023	95.37	95.48	94.96	94.97	117,145	-0.36(-0.38%)
Feb 21, 2023	95.41	95.75	95.32	95.33	48,409	-0.47(-0.49%)
Feb 17, 2023	95.41	95.84	95.30	95.80	159,310	+0.17(+0.18%)
Feb 16, 2023	95.57	95.81	95.43	95.62	103,387	-0.11(-0.11%)
Feb 15, 2023	95.62	95.76	95.50	95.73	148,620	-0.44(-0.45%)
Feb 14, 2023	96.06	96.44	95.95	96.17	52,671	+0.14(+0.14%)
Feb 13, 2023	95.68	96.11	95.68	96.03	53,051	+0.39(+0.41%)
Feb 10, 2023	95.84	95.89	95.55	95.64	66,321	-0.51(-0.53%)
Feb 09, 2023	96.60	96.63	96.11	96.16	36,028	+0.18(+0.19%)
Feb 08, 2023	96.10	96.19	95.94	95.97	92,163	-0.11(-0.11%)
Feb 07, 2023	95.77	96.40	95.55	96.08	171,655	+0.00(+0.00%)
Feb 06, 2023	96.29	96.43	95.91	96.08	165,660	-0.57(-0.59%)
Feb 03, 2023	97.14	97.40	96.65	96.65	132,229	-1.08(-1.10%)
Feb 02, 2023	98.04	98.08	97.50	97.73	82,133	-0.69(-0.70%)
Feb 01, 2023	97.66	98.53	97.53	98.42	288,245	+1.08(+1.11%)
Jan 31, 2023	97.24	97.38	97.11	97.34	53,043	+0.22(+0.23%)
Jan 30, 2023	97.47	97.60	97.09	97.12	104,521	-0.16(-0.17%)
Jan 27, 2023	97.19	97.41	97.07	97.28	45,697	-0.25(-0.26%)
Jan 26, 2023	97.66	97.66	97.21	97.53	72,607	-0.19(-0.20%)
Jan 25, 2023	97.42	97.78	97.39	97.73	102,468	+0.27(+0.28%)
Jan 24, 2023	97.30	97.50	97.04	97.46	129,946	+0.13(+0.13%)
Jan 23, 2023	97.16	97.37	97.13	97.33	235,213	+0.13(+0.13%)
Jan 20, 2023	96.83	97.21	96.75	97.20	186,884	+0.25(+0.26%)
Jan 19, 2023	96.88	97.03	96.57	96.95	67,453	+0.40(+0.41%)
Jan 18, 2023	97.36	97.41	96.53	96.55	204,494	-0.05(-0.05%)
Jan 17, 2023	97.26	97.30	96.46	96.60	140,008	-0.37(-0.38%)
Jan 13, 2023	96.72	97.02	96.67	96.97	89,314	-0.16(-0.17%)
Jan 12, 2023	96.81	97.25	96.26	97.14	193,452	+0.84(+0.88%)
Jan 11, 2023	96.38	96.47	96.11	96.29	100,213	+0.16(+0.17%)
Jan 10, 2023	96.21	96.30	96.01	96.13	89,343	+0.03(+0.03%)
Jan 09, 2023	95.97	96.33	95.92	96.10	97,379	+0.79(+0.82%)
Jan 06, 2023	94.22	95.34	94.02	95.31	118,272	+1.11(+1.18%)
Jan 05, 2023	94.47	94.54	94.16	94.20	149,206	-0.68(-0.72%)
Jan 04, 2023	94.99	95.11	94.73	94.89	128,002	+0.41(+0.43%)
Jan 03, 2023	94.64	94.84	94.35	94.48	239,933	-1.35(-1.41%)
Dec 30, 2022	95.53	95.89	95.44	95.83	123,879	+0.33(+0.35%)
Dec 29, 2022	95.38	95.67	95.24	95.50	102,612	+0.53(+0.56%)
Dec 28, 2022	95.34	95.56	94.95	94.96	78,469	-0.27(-0.29%)
Dec 27, 2022	95.03	95.43	95.02	95.24	106,221	+0.21(+0.22%)
Dec 23, 2022	94.91	95.10	94.84	95.02	35,745	+0.16(+0.16%)
Dec 22, 2022	94.88	94.94	94.63	94.87	85,914	-0.14(-0.14%)
Dec 21, 2022	94.97	95.13	94.81	95.00	122,173	+0.02(+0.02%)
Dec 20, 2022	95.06	95.47	94.88	94.98	70,667	+0.05(+0.05%)
Dec 19, 2022	94.93	95.13	94.69	94.94	62,287	+0.15(+0.15%)
Dec 16, 2022	95.09	95.25	94.79	94.79	201,097	-0.32(-0.34%)
Dec 15, 2022	95.76	95.83	94.79	95.11	331,233	-0.47(-0.49%)
Dec 14, 2022	95.24	95.68	95.01	95.58	449,103	+0.47(+0.49%)
Dec 13, 2022	95.37	95.39	94.96	95.11	243,230	+0.84(+0.90%)
Dec 12, 2022	94.49	94.70	94.10	94.27	60,241	+0.04(+0.04%)
Dec 09, 2022	94.33	94.48	94.15	94.23	56,769	-0.24(-0.26%)
Dec 08, 2022	94.21	94.54	94.16	94.47	65,388	+0.42(+0.44%)
Dec 07, 2022	94.19	94.25	93.89	94.05	329,201	+0.37(+0.39%)
Dec 06, 2022	94.03	94.21	93.61	93.68	135,348	-0.14(-0.14%)
Dec 05, 2022	94.48	94.56	93.80	93.82	164,225	-0.46(-0.48%)
Dec 02, 2022	93.81	94.32	93.53	94.28	329,852	+0.10(+0.10%)
Dec 01, 2022	93.97	94.25	93.69	94.18	283,454	+1.06(+1.14%)
Nov 30, 2022	92.83	93.30	92.09	93.12	70,231	+0.71(+0.77%)
Nov 29, 2022	92.39	92.76	92.37	92.41	27,668	-0.06(-0.06%)
Nov 28, 2022	93.35	93.49	92.44	92.47	161,421	-0.65(-0.70%)
Nov 25, 2022	92.70	93.16	92.70	93.12	170,102	+0.03(+0.03%)
Nov 23, 2022	92.41	93.12	92.41	93.09	550,827	+0.93(+1.01%)
Nov 22, 2022	91.82	92.20	91.81	92.16	142,783	+0.53(+0.58%)
Nov 21, 2022	91.72	91.80	91.50	91.62	486,045	-0.80(-0.86%)
Nov 18, 2022	92.72	92.79	92.34	92.42	85,563	-0.37(-0.40%)
Nov 17, 2022	92.39	92.79	92.34	92.79	131,335	-0.23(-0.25%)
Nov 16, 2022	93.08	93.16	92.64	93.02	236,064	+0.40(+0.43%)
Nov 15, 2022	93.18	93.26	92.03	92.62	231,388	+0.22(+0.24%)
Nov 14, 2022	92.25	92.65	92.17	92.40	181,523	-0.28(-0.30%)
Nov 11, 2022	92.10	92.72	91.89	92.68	677,101	+1.47(+1.62%)
Nov 10, 2022	90.73	91.25	90.65	91.21	251,329	+1.63(+1.82%)
Nov 09, 2022	89.69	90.22	89.41	89.58	137,801	-0.50(-0.56%)
Nov 08, 2022	89.56	90.31	89.47	90.08	568,052	+0.45(+0.50%)
Nov 07, 2022	89.45	89.77	89.29	89.64	112,086	+0.53(+0.60%)
Nov 04, 2022	88.31	89.18	88.09	89.10	170,560	+1.85(+2.12%)
Nov 03, 2022	87.30	87.66	87.20	87.25	109,236	-0.76(-0.86%)
Nov 02, 2022	88.69		87.94	88.01	52,129	-0.43(-0.48%)
Nov 01, 2022	88.82	89.01	88.22	88.43	42,436	-0.05(-0.05%)
Oct 31, 2022	88.65	88.66	88.38	88.48	119,912	-0.69(-0.77%)
Oct 28, 2022	89.22	89.34	88.85	89.17	108,027	-0.06(-0.07%)
Oct 27, 2022	89.40	89.87	89.12	89.23	775,189	-0.96(-1.06%)
Oct 26, 2022	89.60	90.27	89.54	90.19	381,699	+1.02(+1.14%)
Oct 25, 2022	88.89	89.24	88.82	89.17	107,190	+0.83(+0.95%)
Oct 24, 2022	88.09	88.52	88.00	88.34	151,344	+0.11(+0.12%)
Oct 21, 2022	87.42	88.29	87.42	88.23	220,010	+0.67(+0.76%)
Oct 20, 2022	87.61	88.11	87.46	87.56	49,819	+0.05(+0.06%)
Oct 19, 2022	87.60	87.72	87.38	87.51	501,349	-0.71(-0.81%)
Oct 18, 2022	88.28	88.36	87.89	88.22	70,475	+0.23(+0.26%)
Oct 17, 2022	87.60	88.20	87.55	87.99	480,707	+0.85(+0.98%)
Oct 14, 2022	87.19	87.37	86.91	87.13	81,412	-0.32(-0.37%)
Oct 13, 2022	86.42	87.74	86.42	87.45	303,195	+0.66(+0.76%)
Oct 12, 2022	86.91	86.93	86.53	86.79	90,646	-0.16(-0.19%)
Oct 11, 2022	87.04	87.51	86.75	86.96	377,873	+0.03(+0.03%)
Oct 10, 2022	86.81	87.23	86.70	86.93	104,027	-0.25(-0.29%)
Oct 07, 2022	87.43	87.66	87.13	87.18	340,813	-0.51(-0.59%)
Oct 06, 2022	88.06	88.10	87.61	87.70	396,956	-0.78(-0.88%)
Oct 05, 2022	88.47	88.57	88.02	88.47	154,222	-0.96(-1.07%)
Oct 04, 2022	88.72	89.50	88.72	89.43	699,483	+1.45(+1.64%)
Oct 03, 2022	87.48	88.08	87.37	87.99	161,132	+0.28(+0.32%)
Sep 30, 2022	87.23	87.85	87.20	87.71	105,276	+0.00(+0.00%)
Sep 29, 2022	87.11	87.78	86.99	87.71	262,781	+0.60(+0.69%)
Sep 28, 2022	85.81	87.30	85.78	87.10	431,017	+1.19(+1.39%)
Sep 27, 2022	86.12	86.32	85.70	85.91	286,878	-0.11(-0.12%)
Sep 26, 2022	86.45	86.63	85.96	86.02	256,939	-0.76(-0.87%)
Sep 23, 2022	87.47	87.47	86.57	86.77	386,937	-1.33(-1.51%)
Sep 22, 2022	88.27	88.33	87.87	88.10	356,591	-0.11(-0.12%)
Sep 21, 2022	88.75	88.75	87.89	88.21	231,773	-1.10(-1.23%)
Sep 20, 2022	89.22	89.50	89.18	89.31	71,483	-0.42(-0.46%)
Sep 19, 2022	89.34	89.75	89.32	89.72	177,550	+0.09(+0.10%)
Sep 16, 2022	89.26	89.83	89.21	89.64	380,046	+0.17(+0.20%)
Sep 15, 2022	89.40	89.66	89.37	89.46	234,408	+0.14(+0.15%)
Sep 14, 2022	89.44	89.55	89.24	89.33	197,822	+0.05(+0.05%)
Sep 13, 2022	89.74	89.90	89.25	89.28	137,002	-1.30(-1.43%)
Sep 12, 2022	90.61	90.82	90.49	90.58	158,950	+0.64(+0.71%)
Sep 09, 2022	89.97	90.09	89.83	89.94	174,642	+0.39(+0.44%)
Sep 08, 2022	89.23	89.56	89.06	89.54	140,284	-0.10(-0.11%)
Sep 07, 2022	88.74	89.66	88.68	89.65	328,530	+0.97(+1.09%)
Sep 06, 2022	88.60	88.86	88.33	88.68	257,536	-0.45(-0.50%)
Sep 02, 2022	89.64	89.83	89.06	89.12	75,356	+0.06(+0.07%)
Sep 01, 2022	89.42	89.42	88.77	89.06	425,527	-0.91(-1.01%)
Aug 31, 2022	89.57	90.24	89.54	89.98	211,545	+0.25(+0.28%)
Aug 30, 2022	89.80	89.90	89.43	89.72	72,513	+0.20(+0.23%)
Aug 29, 2022	89.56	89.78	89.39	89.52	82,850	+0.29(+0.33%)
Aug 26, 2022	90.14	90.30	89.18	89.23	240,278	-0.12(-0.13%)
Aug 25, 2022	89.28	89.53	89.14	89.34	118,496	+0.05(+0.05%)
Aug 24, 2022	88.88	89.54	88.76	89.30	75,953	+0.01(+0.01%)
Aug 23, 2022	89.05	89.73	89.03	89.29	569,575	+0.23(+0.26%)
Aug 22, 2022	89.63	89.63	88.93	89.06	644,532	-0.87(-0.97%)
Aug 19, 2022	90.05	90.08	89.88	89.93	95,871	-0.48(-0.54%)
Aug 18, 2022	90.99	90.99	90.31	90.41	137,117	-0.80(-0.88%)
Aug 17, 2022	91.06	91.35	90.99	91.22	63,810	+0.12(+0.13%)
Aug 16, 2022	90.99	91.31	90.99	91.10	119,322	+0.05(+0.05%)
Aug 15, 2022	91.59	91.59	90.98	91.05	74,380	-0.89(-0.97%)
Aug 12, 2022	92.06	92.12	91.74	91.94	207,636	-0.48(-0.52%)
Aug 11, 2022	92.68	92.82	92.36	92.43	58,053	+0.13(+0.14%)
Aug 10, 2022	92.46	92.88	92.22	92.30	246,880	+0.86(+0.94%)
Aug 09, 2022	91.78	91.79	91.43	91.44	56,380	+0.13(+0.14%)
Aug 08, 2022	91.36	91.58	91.28	91.31	68,151	+0.10(+0.11%)
Aug 05, 2022	91.01	91.32	90.96	91.22	100,584	-0.59(-0.64%)
Aug 04, 2022	91.27	91.86	91.21	91.81	39,212	+0.68(+0.74%)
Aug 03, 2022	91.18	91.18	90.74	91.13	148,336	+0.01(+0.01%)
Aug 02, 2022	91.64	91.72	91.12	91.12	106,962	-0.81(-0.89%)
Aug 01, 2022	91.86	92.08	91.77	91.93	178,100	+0.35(+0.38%)
Jul 29, 2022	91.05	91.62	90.95	91.58	79,844	+0.30(+0.33%)
Jul 28, 2022	91.15	91.30	90.77	91.28	82,660	-0.21(-0.23%)
Jul 27, 2022	90.90	91.60	90.53	91.50	137,439	+0.84(+0.93%)
Jul 26, 2022	90.94	91.01	90.62	90.65	206,448	-0.98(-1.07%)
Jul 25, 2022	91.88	91.88	91.48	91.64	103,550	+0.10(+0.11%)
Jul 22, 2022	91.28	91.88	91.27	91.54	172,364	+0.03(+0.03%)
Jul 21, 2022	91.17	91.55	91.09	91.51	215,932	+0.31(+0.34%)
Jul 20, 2022	91.69	91.72	91.03	91.20	119,065	-0.45(-0.49%)
Jul 19, 2022	91.80	92.00	91.62	91.64	239,608	+0.71(+0.78%)
Jul 18, 2022	90.94	91.44	90.92	90.94	197,871	+0.54(+0.60%)
Jul 15, 2022	90.22	90.52	90.03	90.39	137,775	+0.59(+0.66%)
Jul 14, 2022	89.42	90.10	89.25	89.80	275,338	-0.39(-0.43%)
Jul 13, 2022	89.89	90.74	89.76	90.19	205,304	+0.21(+0.24%)
Jul 12, 2022	90.10	90.33	89.96	89.98	185,135	-0.09(-0.10%)
Jul 11, 2022	90.22	90.48	89.98	90.06	146,396	-1.20(-1.32%)
Jul 08, 2022	91.17	91.36	90.90	91.27	96,938	+0.09(+0.10%)
Jul 07, 2022	91.24	91.38	90.98	91.18	109,560	-0.19(-0.21%)
Jul 06, 2022	91.42	91.45	91.16	91.37	131,347	-0.72(-0.78%)
Jul 05, 2022	92.04	92.15	91.82	92.09	693,736	-1.45(-1.56%)
Jul 01, 2022	93.29	93.57	93.02	93.54	313,152	-0.44(-0.46%)
Jun 30, 2022	93.44	94.07	93.38	93.98	190,529	+0.31(+0.33%)
Jun 29, 2022	94.18	94.18	93.63	93.67	105,340	-0.75(-0.79%)
Jun 28, 2022	94.47	94.53	94.29	94.42	92,472	-0.48(-0.51%)
Jun 27, 2022	94.92	95.21	94.80	94.90	169,525	+0.22(+0.24%)
Jun 24, 2022	94.55	94.88	94.49	94.68	386,589	+0.22(+0.24%)
Jun 23, 2022	94.40	94.53	94.16	94.46	27,629	-0.33(-0.35%)
Jun 22, 2022	94.58	95.09	94.53	94.79	187,977	+0.33(+0.35%)
Jun 21, 2022	94.60	94.76	94.35	94.46	103,181	+0.30(+0.32%)
Jun 17, 2022	94.12	94.23	93.75	94.15	140,347	-0.57(-0.60%)
Jun 16, 2022	93.86	95.11	93.68	94.73	372,553	+0.94(+1.00%)
Jun 15, 2022	93.51	93.82	92.97	93.79	304,146	+0.33(+0.35%)
Jun 14, 2022	93.73	93.81	93.36	93.46	101,429	+0.03(+0.03%)
Jun 13, 2022	93.84	93.91	93.39	93.43	236,783	-0.97(-1.03%)
Jun 10, 2022	94.60	94.60	94.28	94.40	287,777	-0.85(-0.90%)
Jun 09, 2022	95.98	96.07	95.23	95.25	167,449	-0.89(-0.93%)
Jun 08, 2022	96.35	96.43	96.14	96.14	23,602	+0.03(+0.03%)
Jun 07, 2022	95.74	96.12	95.74	96.11	102,066	+0.11(+0.11%)
Jun 06, 2022	96.14	96.20	95.94	96.01	25,107	-0.22(-0.23%)
Jun 03, 2022	96.31	96.49	96.18	96.23	30,664	-0.23(-0.24%)
Jun 02, 2022	96.10	96.49	96.00	96.46	33,683	+0.84(+0.88%)