Skip to main content

Euro Trust Currencyshares (NY: FXE )

103.11 +0.54 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 89.56 90.23 89.54 89.97 211,553 +0.25(+0.28%)
Aug 30, 2022 89.80 89.90 89.42 89.72 72,515 +0.20(+0.23%)
Aug 29, 2022 89.55 89.78 89.39 89.52 82,853 +0.29(+0.33%)
Aug 26, 2022 90.14 90.29 89.17 89.23 240,287 -0.12(-0.13%)
Aug 25, 2022 89.27 89.53 89.14 89.34 118,500 +0.05(+0.05%)
Aug 24, 2022 88.88 89.54 88.76 89.29 75,955 +0.01(+0.01%)
Aug 23, 2022 89.05 89.73 89.03 89.28 569,597 +0.23(+0.26%)
Aug 22, 2022 89.62 89.62 88.92 89.06 644,557 -0.87(-0.97%)
Aug 19, 2022 90.05 90.08 89.87 89.92 95,874 -0.48(-0.54%)
Aug 18, 2022 90.99 90.99 90.31 90.41 137,122 -0.80(-0.88%)
Aug 17, 2022 91.06 91.35 90.99 91.21 63,812 +0.12(+0.13%)
Aug 16, 2022 90.99 91.31 90.99 91.10 119,326 +0.05(+0.05%)
Aug 15, 2022 91.59 91.59 90.98 91.05 74,383 -0.89(-0.97%)
Aug 12, 2022 92.06 92.11 91.74 91.94 207,643 -0.48(-0.52%)
Aug 11, 2022 92.68 92.81 92.35 92.43 58,055 +0.13(+0.14%)
Aug 10, 2022 92.45 92.88 92.22 92.30 246,889 +0.86(+0.94%)
Aug 09, 2022 91.78 91.79 91.43 91.44 56,382 +0.13(+0.14%)
Aug 08, 2022 91.36 91.58 91.28 91.31 68,153 +0.10(+0.11%)
Aug 05, 2022 91.01 91.32 90.96 91.21 100,588 -0.59(-0.64%)
Aug 04, 2022 91.26 91.85 91.20 91.80 39,213 +0.68(+0.74%)
Aug 03, 2022 91.17 91.17 90.74 91.13 148,341 +0.01(+0.01%)
Aug 02, 2022 91.64 91.72 91.12 91.12 106,966 -0.81(-0.89%)
Aug 01, 2022 91.85 92.08 91.77 91.93 178,106 +0.35(+0.38%)
Jul 29, 2022 91.05 91.62 90.95 91.58 79,847 +0.30(+0.33%)
Jul 28, 2022 91.15 91.30 90.77 91.28 82,664 -0.21(-0.23%)
Jul 27, 2022 90.89 91.60 90.52 91.49 137,445 +0.84(+0.93%)
Jul 26, 2022 90.94 91.01 90.61 90.65 206,455 -0.98(-1.07%)
Jul 25, 2022 91.87 91.87 91.47 91.63 103,554 +0.10(+0.11%)
Jul 22, 2022 91.28 91.87 91.26 91.53 172,371 +0.03(+0.03%)
Jul 21, 2022 91.16 91.54 91.09 91.50 215,940 +0.31(+0.34%)
Jul 20, 2022 91.69 91.71 91.03 91.19 119,069 -0.45(-0.49%)
Jul 19, 2022 91.79 91.99 91.62 91.64 239,617 +0.71(+0.78%)
Jul 18, 2022 90.93 91.43 90.91 90.93 197,879 +0.54(+0.60%)
Jul 15, 2022 90.21 90.51 90.03 90.39 137,780 +0.59(+0.66%)
Jul 14, 2022 89.42 90.10 89.25 89.80 275,349 -0.39(-0.43%)
Jul 13, 2022 89.88 90.74 89.76 90.19 205,312 +0.21(+0.24%)
Jul 12, 2022 90.10 90.32 89.95 89.97 185,142 -0.09(-0.10%)
Jul 11, 2022 90.21 90.48 89.97 90.06 146,402 -1.20(-1.32%)
Jul 08, 2022 91.16 91.36 90.89 91.26 96,942 +0.09(+0.10%)
Jul 07, 2022 91.23 91.38 90.98 91.17 109,564 -0.19(-0.21%)
Jul 06, 2022 91.42 91.45 91.15 91.37 131,352 -0.72(-0.78%)
Jul 05, 2022 92.04 92.15 91.82 92.09 693,762 -1.45(-1.56%)
Jul 01, 2022 93.29 93.57 93.02 93.54 313,164 -0.44(-0.46%)
Jun 30, 2022 93.43 94.06 93.38 93.98 190,537 +0.31(+0.33%)
Jun 29, 2022 94.18 94.18 93.63 93.67 105,344 -0.75(-0.79%)
Jun 28, 2022 94.47 94.52 94.29 94.41 92,476 -0.48(-0.51%)
Jun 27, 2022 94.92 95.21 94.80 94.90 169,532 +0.22(+0.24%)
Jun 24, 2022 94.55 94.88 94.49 94.67 386,603 +0.22(+0.24%)
Jun 23, 2022 94.39 94.53 94.16 94.45 27,630 -0.33(-0.35%)
Jun 22, 2022 94.58 95.08 94.53 94.78 187,984 +0.33(+0.35%)
Jun 21, 2022 94.60 94.75 94.35 94.45 103,185 +0.30(+0.32%)
Jun 17, 2022 94.11 94.22 93.74 94.15 140,353 -0.57(-0.60%)
Jun 16, 2022 93.86 95.10 93.68 94.72 372,567 +0.94(+1.00%)
Jun 15, 2022 93.50 93.82 92.97 93.78 304,158 +0.33(+0.35%)
Jun 14, 2022 93.73 93.81 93.36 93.45 101,433 +0.03(+0.03%)
Jun 13, 2022 93.84 93.91 93.39 93.42 236,792 -0.97(-1.03%)
Jun 10, 2022 94.60 94.60 94.28 94.39 287,788 -0.85(-0.90%)
Jun 09, 2022 95.97 96.06 95.23 95.25 167,455 -0.89(-0.93%)
Jun 08, 2022 96.34 96.43 96.14 96.14 23,603 +0.03(+0.03%)
Jun 07, 2022 95.73 96.12 95.73 96.11 102,070 +0.11(+0.11%)
Jun 06, 2022 96.14 96.20 95.93 96.00 25,107 -0.22(-0.23%)
Jun 03, 2022 96.30 96.49 96.18 96.23 30,665 -0.23(-0.24%)
Jun 02, 2022 96.10 96.49 95.99 96.46 33,684 +0.84(+0.88%)
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.