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 (%)
Jan 31, 2022 103.90 104.43 104.37 206,818 +0.80(+0.77%)
Jan 28, 2022 103.52 103.70 103.41 103.58 392,800 +0.09(+0.09%)
Jan 27, 2022 103.60 103.65 103.38 103.48 104,383 -0.88(-0.84%)
Jan 26, 2022 104.90 104.90 104.34 104.36 114,849 -0.64(-0.61%)
Jan 25, 2022 104.66 105.01 104.55 105.00 86,093 -0.16(-0.15%)
Jan 24, 2022 104.98 105.27 104.89 105.17 89,397 -0.23(-0.22%)
Jan 21, 2022 105.44 105.48 105.34 105.39 48,539 +0.38(+0.36%)
Jan 20, 2022 105.40 105.46 105.01 105.01 34,114 -0.44(-0.42%)
Jan 19, 2022 105.43 105.50 105.34 105.45 73,608 +0.33(+0.31%)
Jan 18, 2022 105.53 105.61 105.10 105.12 121,495 -0.95(-0.90%)
Jan 14, 2022 106.07 0 -0.33(-0.31%)
Jan 13, 2022 106.61 106.67 106.39 106.40 35,374 -0.01(-0.01%)
Jan 12, 2022 105.99 106.41 105.99 106.41 50,919 +0.78(+0.74%)
Jan 11, 2022 105.21 105.70 105.15 105.63 16,820 +0.35(+0.33%)
Jan 10, 2022 104.96 105.33 104.92 105.28 24,139 -0.31(-0.29%)
Jan 07, 2022 105.18 105.60 105.18 105.59 51,828 +0.68(+0.65%)
Jan 06, 2022 105.06 105.28 104.87 104.91 78,467 -0.20(-0.19%)
Jan 05, 2022 105.31 105.43 105.05 105.11 18,048 +0.25(+0.24%)
Jan 04, 2022 104.86 105.20 104.83 104.86 11,644 -0.11(-0.11%)
Jan 03, 2022 105.20 105.27 104.82 104.97 45,675 -0.77(-0.73%)
Dec 31, 2021 105.43 105.81 105.39 105.74 32,083 +0.55(+0.52%)
Dec 30, 2021 105.18 105.32 105.11 105.20 42,335 -0.28(-0.27%)
Dec 29, 2021 105.29 105.59 105.29 105.48 38,658 +0.32(+0.30%)
Dec 28, 2021 105.13 105.21 104.94 105.16 21,433 -0.13(-0.12%)
Dec 27, 2021 105.19 105.32 105.19 105.29 27,930 -0.08(-0.08%)
Dec 23, 2021 105.03 105.38 105.00 105.37 44,704 -0.05(-0.05%)
Dec 22, 2021 105.21 105.44 104.95 105.42 49,637 +0.51(+0.49%)
Dec 21, 2021 104.80 104.91 104.70 104.91 45,418 +0.05(+0.05%)
Dec 20, 2021 104.87 105.08 104.79 104.86 41,699 +0.38(+0.36%)
Dec 17, 2021 105.14 105.14 104.44 104.48 85,915 -0.90(-0.85%)
Dec 16, 2021 105.31 105.46 105.08 105.38 29,373 +0.43(+0.41%)
Dec 15, 2021 104.67 105.00 104.38 104.95 33,573 +0.33(+0.32%)
Dec 14, 2021 105.01 105.10 104.61 104.62 52,932 -0.26(-0.25%)
Dec 13, 2021 104.90 105.11 104.83 104.88 22,623 -0.35(-0.33%)
Dec 10, 2021 104.90 105.28 104.86 105.23 28,831 +0.20(+0.19%)
Dec 09, 2021 105.20 105.20 104.90 105.03 12,747 -0.48(-0.45%)
Dec 08, 2021 105.16 105.60 105.14 105.51 38,205 +0.75(+0.72%)
Dec 07, 2021 104.51 104.78 104.51 104.76 23,193 -0.13(-0.12%)
Dec 06, 2021 105.16 105.16 104.82 104.89 17,217 -0.31(-0.29%)
Dec 03, 2021 105.08 105.35 104.83 105.20 40,926 +0.09(+0.09%)
Dec 02, 2021 105.38 105.54 105.06 105.11 49,822 -0.09(-0.09%)
Dec 01, 2021 105.54 105.60 105.19 105.20 29,209 -0.28(-0.27%)
Nov 30, 2021 105.72 105.87 105.72 105.48 50,875 +0.57(+0.54%)
Nov 29, 2021 104.86 104.95 104.74 104.91 31,164 -0.27(-0.26%)
Nov 26, 2021 104.99 105.28 104.98 105.18 46,186 +0.91(+0.87%)
Nov 24, 2021 104.12 104.31 104.12 104.27 51,653 -0.41(-0.39%)
Nov 23, 2021 104.55 104.83 104.55 104.68 20,094 +0.13(+0.12%)
Nov 22, 2021 104.60 104.81 104.50 104.55 54,850 -0.47(-0.45%)
Nov 19, 2021 105.27 105.34 105.00 105.02 74,941 -0.78(-0.74%)
Nov 18, 2021 105.52 105.83 105.78 105.80 83,845 +0.44(+0.42%)
Nov 17, 2021 105.27 105.40 105.14 105.36 111,453 +0.07(+0.07%)
Nov 16, 2021 105.55 105.65 105.26 105.29 49,736 -0.41(-0.39%)
Nov 15, 2021 106.49 106.49 105.69 105.70 70,121 -0.86(-0.81%)
Nov 12, 2021 106.46 106.58 106.43 106.56 67,522 +0.00(+0.00%)
Nov 11, 2021 106.72 106.82 106.52 106.56 34,265 -0.28(-0.26%)
Nov 10, 2021 107.72 106.82 106.84 119,812 -1.09(-1.01%)
Nov 09, 2021 107.90 108.03 107.74 107.93 32,134 +0.06(+0.06%)
Nov 08, 2021 107.59 107.92 107.59 107.87 24,206 +0.20(+0.19%)
Nov 05, 2021 107.45 107.70 107.22 107.67 21,971 +0.09(+0.08%)
Nov 04, 2021 107.53 107.66 107.34 107.58 48,995 -0.39(-0.36%)
Nov 03, 2021 107.68 108.13 107.65 107.97 58,889 +0.16(+0.15%)
Nov 02, 2021 107.95 107.98 107.78 107.81 51,115 -0.23(-0.21%)
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.