Skip to main content

Euro Trust Currencyshares (NY: FXE )

100.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 97.11 97.11 96.66 96.86 11,467 -0.31(-0.32%)
Oct 30, 2023 97.00 97.25 96.96 97.17 22,222 +0.44(+0.45%)
Oct 27, 2023 96.81 96.99 96.69 96.74 27,750 +0.10(+0.10%)
Oct 26, 2023 96.55 96.64 96.35 96.64 155,712 -0.06(-0.06%)
Oct 25, 2023 96.76 96.92 96.70 96.70 16,385 -0.27(-0.28%)
Oct 24, 2023 97.18 97.20 96.85 96.96 53,059 -0.64(-0.66%)
Oct 23, 2023 96.97 97.69 96.91 97.61 74,518 +0.70(+0.72%)
Oct 20, 2023 96.87 96.96 96.77 96.91 10,630 +0.03(+0.04%)
Oct 19, 2023 96.66 97.10 96.62 96.87 118,384 +0.52(+0.53%)
Oct 18, 2023 96.52 96.56 96.27 96.36 13,603 -0.45(-0.46%)
Oct 17, 2023 96.51 96.90 96.51 96.80 54,618 +0.22(+0.23%)
Oct 16, 2023 96.37 96.59 96.32 96.58 24,877 +0.47(+0.49%)
Oct 13, 2023 96.20 96.25 96.00 96.11 298,394 -0.15(-0.15%)
Oct 12, 2023 96.72 96.72 96.25 96.26 37,359 -0.76(-0.79%)
Oct 11, 2023 97.06 97.21 96.79 97.02 37,225 +0.09(+0.09%)
Oct 10, 2023 96.85 97.08 96.82 96.93 53,194 +0.31(+0.32%)
Oct 09, 2023 96.42 96.64 96.34 96.63 43,601 -0.18(-0.18%)
Oct 06, 2023 96.02 96.89 96.01 96.81 327,842 +0.39(+0.41%)
Oct 05, 2023 96.16 96.42 96.09 96.41 22,686 +0.26(+0.27%)
Oct 04, 2023 96.09 96.15 95.84 96.15 16,773 +0.47(+0.49%)
Oct 03, 2023 95.67 95.79 95.49 95.69 70,984 -0.12(-0.12%)
Oct 02, 2023 96.09 96.16 95.77 95.80 44,243 -0.78(-0.81%)
Sep 29, 2023 96.75 96.92 96.52 96.58 104,700 +0.08(+0.09%)
Sep 28, 2023 96.32 96.63 96.27 96.50 35,465 +0.54(+0.56%)
Sep 27, 2023 96.23 96.23 95.84 95.96 31,918 -0.59(-0.61%)
Sep 26, 2023 96.73 96.75 96.46 96.55 48,949 -0.21(-0.21%)
Sep 25, 2023 96.97 96.78 96.69 96.76 39,323 -0.41(-0.42%)
Sep 22, 2023 97.25 97.44 97.17 97.17 26,510 -0.19(-0.19%)
Sep 21, 2023 97.25 97.43 97.15 97.35 142,274 +0.04(+0.04%)
Sep 20, 2023 97.73 98.03 97.31 97.31 32,795 -0.16(-0.16%)
Sep 19, 2023 97.60 97.71 97.47 97.47 50,698 -0.13(-0.13%)
Sep 18, 2023 97.42 97.66 97.33 97.60 35,290 +0.31(+0.32%)
Sep 15, 2023 97.36 97.52 97.28 97.29 39,073 +0.17(+0.17%)
Sep 14, 2023 97.44 97.48 97.04 97.13 105,569 -0.83(-0.85%)
Sep 13, 2023 98.09 98.15 97.92 97.96 43,921 +0.04(+0.04%)
Sep 12, 2023 97.79 97.99 97.76 97.92 69,547 -0.18(-0.18%)
Sep 11, 2023 97.98 98.17 97.86 98.10 89,807 +0.44(+0.46%)
Sep 08, 2023 97.68 98.02 97.60 97.65 56,234 +0.08(+0.08%)
Sep 07, 2023 97.68 97.70 97.53 97.57 26,898 -0.28(-0.28%)
Sep 06, 2023 97.86 97.96 97.65 97.85 51,113 +0.07(+0.07%)
Sep 05, 2023 97.97 98.04 97.66 97.78 138,940 -0.53(-0.54%)
Sep 01, 2023 99.11 99.27 98.27 98.31 390,133 -0.62(-0.62%)
Aug 31, 2023 99.13 99.13 98.84 98.93 36,493 -0.69(-0.69%)
Aug 30, 2023 99.58 99.91 99.58 99.62 65,607 +0.33(+0.33%)
Aug 29, 2023 98.36 99.33 98.36 99.29 299,429 +0.64(+0.65%)
Aug 28, 2023 98.54 98.67 98.48 98.66 59,838 +0.13(+0.13%)
Aug 25, 2023 98.58 98.83 98.17 98.52 61,425 -0.01(-0.01%)
Aug 24, 2023 98.63 98.87 98.52 98.53 60,551 -0.51(-0.52%)
Aug 23, 2023 98.72 99.09 98.70 99.05 158,661 +0.18(+0.18%)
Aug 22, 2023 99.00 99.00 98.74 98.87 67,317 -0.45(-0.46%)
Aug 21, 2023 99.27 99.38 99.16 99.32 36,900 +0.22(+0.22%)
Aug 18, 2023 98.99 99.17 98.96 99.11 29,146 +0.04(+0.04%)
Aug 17, 2023 99.39 99.45 98.94 99.07 48,976 -0.05(-0.05%)
Aug 16, 2023 99.38 99.53 99.08 99.12 28,149 -0.25(-0.25%)
Aug 15, 2023 99.69 99.74 99.32 99.36 36,122 +0.03(+0.03%)
Aug 14, 2023 99.18 99.63 99.10 99.33 34,883 -0.34(-0.34%)
Aug 11, 2023 99.93 100.12 99.67 99.67 34,649 -0.36(-0.36%)
Aug 10, 2023 100.34 100.56 100.00 100.03 27,425 +0.05(+0.05%)
Aug 09, 2023 100.03 100.11 99.96 99.98 24,362 +0.18(+0.18%)
Aug 08, 2023 99.72 99.83 99.60 99.80 23,815 -0.42(-0.42%)
Aug 07, 2023 100.18 100.27 100.09 100.22 19,837 -0.01(-0.01%)
Aug 04, 2023 100.33 100.55 100.21 100.23 40,603 +0.57(+0.57%)
Aug 03, 2023 99.49 99.80 99.41 99.66 34,175 +0.07(+0.07%)
Aug 02, 2023 99.82 99.84 99.43 99.59 26,516 -0.38(-0.38%)
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.