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 (%)
Jun 30, 2022 94.33 94.96 94.27 94.88 188,730 +0.31(+0.33%)
Jun 29, 2022 95.08 95.08 94.52 94.56 104,345 -0.75(-0.79%)
Jun 28, 2022 95.38 95.43 95.19 95.32 91,599 -0.49(-0.51%)
Jun 27, 2022 95.83 96.12 95.71 95.81 167,925 +0.23(+0.24%)
Jun 24, 2022 95.45 95.79 95.40 95.58 382,938 +0.23(+0.24%)
Jun 23, 2022 95.30 95.43 95.06 95.36 27,368 -0.33(-0.35%)
Jun 22, 2022 95.48 95.99 95.44 95.69 186,202 +0.33(+0.35%)
Jun 21, 2022 95.50 95.66 95.25 95.36 102,206 +0.30(+0.32%)
Jun 17, 2022 95.01 95.13 94.64 95.05 139,022 -0.58(-0.60%)
Jun 16, 2022 94.76 96.01 94.57 95.63 369,035 +0.95(+1.00%)
Jun 15, 2022 94.40 94.72 93.86 94.68 301,274 +0.33(+0.35%)
Jun 14, 2022 94.62 94.70 94.25 94.35 100,471 +0.03(+0.03%)
Jun 13, 2022 94.74 94.81 94.28 94.32 234,547 -0.98(-1.03%)
Jun 10, 2022 95.50 95.50 95.18 95.30 285,060 -0.86(-0.90%)
Jun 09, 2022 96.89 96.98 96.14 96.16 165,868 -0.90(-0.93%)
Jun 08, 2022 97.27 97.35 97.06 97.06 23,379 +0.03(+0.03%)
Jun 07, 2022 96.65 97.04 96.65 97.03 101,102 +0.11(+0.11%)
Jun 06, 2022 97.06 97.12 96.85 96.92 24,869 -0.23(-0.23%)
Jun 03, 2022 97.23 97.41 97.10 97.15 30,374 -0.23(-0.24%)
Jun 02, 2022 97.02 97.41 96.91 97.38 33,365 +0.85(+0.88%)
Jun 01, 2022 97.20 97.21 96.33 96.53 67,737 -0.73(-0.75%)
May 31, 2022 97.07 97.37 96.89 97.27 34,023 -0.11(-0.11%)
May 27, 2022 97.18 97.42 96.99 97.37 76,846 +0.19(+0.19%)
May 26, 2022 96.98 97.24 96.96 97.19 83,531 +0.40(+0.41%)
May 25, 2022 96.68 96.91 96.56 96.79 69,230 -0.49(-0.50%)
May 24, 2022 97.06 97.41 97.04 97.27 131,024 +0.40(+0.41%)
May 23, 2022 96.52 96.95 96.48 96.87 192,194 +1.17(+1.23%)
May 20, 2022 95.72 95.76 95.47 95.70 119,503 -0.32(-0.34%)
May 19, 2022 95.59 96.15 95.57 96.02 163,207 +1.17(+1.24%)
May 18, 2022 95.36 95.51 94.84 94.85 68,808 -0.73(-0.77%)
May 17, 2022 95.50 95.66 95.40 95.58 224,467 +0.98(+1.04%)
May 16, 2022 94.48 94.69 94.23 94.60 41,710 +0.27(+0.29%)
May 13, 2022 93.94 94.45 93.93 94.33 73,372 +0.27(+0.29%)
May 12, 2022 94.48 94.52 93.91 94.05 180,193 -1.30(-1.37%)
May 11, 2022 95.70 95.85 95.35 95.36 145,971 -0.18(-0.19%)
May 10, 2022 95.77 95.78 95.46 95.54 72,954 -0.22(-0.22%)
May 09, 2022 95.61 96.12 95.37 95.76 316,983 +0.12(+0.12%)
May 06, 2022 95.98 96.07 95.58 95.64 87,800 -0.04(-0.04%)
May 05, 2022 95.79 95.79 95.18 95.68 92,150 -0.56(-0.58%)
May 04, 2022 95.69 96.34 95.35 96.24 215,869 +0.77(+0.80%)
May 03, 2022 95.78 95.82 95.36 95.47 36,616 +0.19(+0.20%)
May 02, 2022 95.26 95.61 95.16 95.28 51,097 -0.42(-0.44%)
Apr 29, 2022 95.48 95.97 95.42 95.70 99,566 +0.35(+0.37%)
Apr 28, 2022 95.30 95.52 95.10 95.35 136,136 -0.45(-0.47%)
Apr 27, 2022 95.62 95.91 95.40 95.80 178,097 -0.78(-0.81%)
Apr 26, 2022 96.89 96.94 96.51 96.58 119,692 -0.63(-0.64%)
Apr 25, 2022 97.28 97.30 97.06 97.21 549,366 -0.70(-0.72%)
Apr 22, 2022 98.21 98.21 97.73 97.91 152,465 -0.39(-0.40%)
Apr 21, 2022 98.80 98.82 98.25 98.30 44,407 -0.17(-0.17%)
Apr 20, 2022 98.30 98.56 98.26 98.47 57,458 +0.60(+0.61%)
Apr 19, 2022 97.91 98.04 97.82 97.87 112,521 +0.06(+0.06%)
Apr 18, 2022 97.95 98.03 97.71 97.81 38,054 -0.37(-0.38%)
Apr 14, 2022 98.24 98.30 97.61 98.19 305,673 -0.60(-0.60%)
Apr 13, 2022 98.17 98.78 98.09 98.78 50,594 +0.54(+0.55%)
Apr 12, 2022 98.71 98.79 98.17 98.24 124,951 -0.50(-0.51%)
Apr 11, 2022 98.77 98.89 98.67 98.74 42,170 +0.02(+0.02%)
Apr 08, 2022 98.40 98.74 98.33 98.72 94,613 +0.07(+0.07%)
Apr 07, 2022 99.09 99.24 98.64 98.65 24,147 -0.27(-0.27%)
Apr 06, 2022 99.14 99.18 98.74 98.92 70,627 +0.01(+0.01%)
Apr 05, 2022 99.45 99.62 98.91 98.91 101,010 -0.70(-0.70%)
Apr 04, 2022 99.77 99.87 99.52 99.60 119,706 -0.73(-0.73%)
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.