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 (%)
Sep 30, 2022 88.07 88.69 88.04 88.55 104,278 +0.00(+0.00%)
Sep 29, 2022 87.95 88.62 87.82 88.55 260,290 +0.61(+0.69%)
Sep 28, 2022 86.64 88.13 86.60 87.94 426,931 +1.20(+1.39%)
Sep 27, 2022 86.94 87.15 86.52 86.73 284,159 -0.11(-0.12%)
Sep 26, 2022 87.27 87.46 86.78 86.84 254,503 -0.76(-0.87%)
Sep 23, 2022 88.31 88.31 87.40 87.61 383,269 -1.34(-1.51%)
Sep 22, 2022 89.11 89.17 88.71 88.95 353,210 -0.11(-0.12%)
Sep 21, 2022 89.60 89.60 88.73 89.05 229,576 -1.11(-1.23%)
Sep 20, 2022 90.07 90.36 90.04 90.16 70,805 -0.42(-0.46%)
Sep 19, 2022 90.19 90.61 90.17 90.58 175,867 +0.09(+0.10%)
Sep 16, 2022 90.11 90.69 90.06 90.49 376,443 +0.18(+0.20%)
Sep 15, 2022 90.26 90.51 90.23 90.32 232,186 +0.14(+0.15%)
Sep 14, 2022 90.30 90.41 90.09 90.18 195,947 +0.05(+0.05%)
Sep 13, 2022 90.60 90.76 90.10 90.13 135,704 -1.31(-1.43%)
Sep 12, 2022 91.47 91.69 91.36 91.44 157,443 +0.65(+0.71%)
Sep 09, 2022 90.83 90.95 90.69 90.80 172,987 +0.40(+0.44%)
Sep 08, 2022 90.08 90.42 89.92 90.40 138,955 -0.10(-0.11%)
Sep 07, 2022 89.59 90.51 89.52 90.50 325,416 +0.98(+1.09%)
Sep 06, 2022 89.45 89.71 89.17 89.52 255,095 -0.45(-0.50%)
Sep 02, 2022 90.49 90.69 89.91 89.97 74,641 +0.06(+0.07%)
Sep 01, 2022 90.28 90.28 89.62 89.92 421,493 -0.92(-1.01%)
Aug 31, 2022 90.43 91.10 90.40 90.84 209,539 +0.26(+0.28%)
Aug 30, 2022 90.66 90.76 90.28 90.58 71,825 +0.20(+0.23%)
Aug 29, 2022 90.42 90.64 90.25 90.38 82,065 +0.29(+0.33%)
Aug 26, 2022 91.00 91.16 90.03 90.08 238,001 -0.12(-0.13%)
Aug 25, 2022 90.13 90.39 89.99 90.20 117,372 +0.05(+0.05%)
Aug 24, 2022 89.73 90.40 89.61 90.15 75,233 +0.01(+0.01%)
Aug 23, 2022 89.91 90.59 89.89 90.14 564,176 +0.23(+0.26%)
Aug 22, 2022 90.48 90.48 89.78 89.91 638,422 -0.88(-0.97%)
Aug 19, 2022 90.91 90.94 90.74 90.79 94,962 -0.49(-0.54%)
Aug 18, 2022 91.86 91.86 91.18 91.28 135,817 -0.81(-0.88%)
Aug 17, 2022 91.93 92.23 91.86 92.09 63,205 +0.12(+0.13%)
Aug 16, 2022 91.86 92.19 91.86 91.97 118,191 +0.05(+0.05%)
Aug 15, 2022 92.47 92.47 91.85 91.92 73,675 -0.90(-0.97%)
Aug 12, 2022 92.94 93.00 92.62 92.82 205,667 -0.49(-0.52%)
Aug 11, 2022 93.57 93.70 93.24 93.31 57,502 +0.13(+0.14%)
Aug 10, 2022 93.34 93.77 93.11 93.19 244,540 +0.87(+0.94%)
Aug 09, 2022 92.66 92.67 92.31 92.31 55,845 +0.13(+0.14%)
Aug 08, 2022 92.24 92.46 92.16 92.19 67,505 +0.10(+0.11%)
Aug 05, 2022 91.88 92.20 91.83 92.09 99,631 -0.60(-0.64%)
Aug 04, 2022 92.14 92.74 92.08 92.69 38,840 +0.69(+0.74%)
Aug 03, 2022 92.05 92.05 91.61 92.00 146,930 +0.01(+0.01%)
Aug 02, 2022 92.52 92.60 91.99 91.99 105,948 -0.82(-0.89%)
Aug 01, 2022 92.74 92.96 92.65 92.81 176,411 +0.35(+0.38%)
Jul 29, 2022 91.92 92.50 91.83 92.46 79,087 +0.30(+0.33%)
Jul 28, 2022 92.02 92.18 91.64 92.16 81,877 -0.22(-0.23%)
Jul 27, 2022 91.77 92.48 91.39 92.37 136,137 +0.85(+0.93%)
Jul 26, 2022 91.82 91.88 91.48 91.52 204,491 -0.99(-1.07%)
Jul 25, 2022 92.76 92.76 92.35 92.52 102,568 +0.10(+0.11%)
Jul 22, 2022 92.16 92.76 92.14 92.41 170,730 +0.03(+0.03%)
Jul 21, 2022 92.04 92.42 91.96 92.38 213,885 +0.31(+0.34%)
Jul 20, 2022 92.57 92.59 91.90 92.07 117,936 -0.45(-0.49%)
Jul 19, 2022 92.68 92.88 92.50 92.52 237,337 +0.71(+0.78%)
Jul 18, 2022 91.81 92.31 91.79 91.81 195,996 +0.55(+0.60%)
Jul 15, 2022 91.08 91.38 90.89 91.26 136,469 +0.60(+0.66%)
Jul 14, 2022 90.28 90.96 90.10 90.66 272,728 -0.39(-0.43%)
Jul 13, 2022 90.75 91.61 90.62 91.05 203,358 +0.22(+0.24%)
Jul 12, 2022 90.96 91.19 90.82 90.84 183,380 -0.09(-0.10%)
Jul 11, 2022 91.08 91.35 90.84 90.92 145,008 -1.21(-1.32%)
Jul 08, 2022 92.04 92.24 91.77 92.14 96,019 +0.09(+0.10%)
Jul 07, 2022 92.11 92.26 91.85 92.05 108,521 -0.20(-0.21%)
Jul 06, 2022 92.30 92.33 92.03 92.25 130,102 -0.72(-0.78%)
Jul 05, 2022 92.92 93.03 92.70 92.97 687,160 -1.47(-1.56%)
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.