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 (%)
Mar 31, 2022 100.68 100.93 100.43 100.44 57,294 -0.83(-0.82%)
Mar 30, 2022 101.12 101.40 101.07 101.27 114,154 +0.54(+0.54%)
Mar 29, 2022 101.02 101.12 100.52 100.72 150,947 +0.98(+0.99%)
Mar 28, 2022 99.49 99.85 99.49 99.74 33,622 -0.00(-0.00%)
Mar 25, 2022 99.97 100.07 99.73 99.74 38,577 -0.12(-0.12%)
Mar 24, 2022 99.69 100.00 99.60 99.86 42,491 -0.07(-0.07%)
Mar 23, 2022 99.70 100.00 99.57 99.93 100,978 -0.29(-0.29%)
Mar 22, 2022 100.13 100.23 100.02 100.22 13,887 +0.20(+0.20%)
Mar 21, 2022 100.31 100.46 100.01 100.02 34,921 -0.38(-0.38%)
Mar 18, 2022 100.00 100.55 99.95 100.40 124,837 -0.40(-0.40%)
Mar 17, 2022 100.47 101.14 100.45 100.80 65,099 +0.37(+0.37%)
Mar 16, 2022 99.78 100.45 99.48 100.43 160,177 +0.92(+0.92%)
Mar 15, 2022 99.82 99.99 99.25 99.51 27,290 +0.10(+0.10%)
Mar 14, 2022 99.45 99.83 99.33 99.41 73,682 +0.33(+0.34%)
Mar 11, 2022 99.79 99.80 99.02 99.08 78,479 -0.59(-0.59%)
Mar 10, 2022 100.10 100.12 99.62 99.67 65,306 -0.90(-0.90%)
Mar 09, 2022 100.38 100.77 100.10 100.57 96,804 +1.47(+1.48%)
Mar 08, 2022 99.11 99.52 98.77 99.10 151,165 +0.36(+0.37%)
Mar 07, 2022 99.26 99.26 98.56 98.74 135,262 -0.59(-0.59%)
Mar 04, 2022 99.18 99.35 99.01 99.32 180,838 -1.21(-1.21%)
Mar 03, 2022 100.78 100.78 100.28 100.54 91,648 -0.55(-0.54%)
Mar 02, 2022 100.84 101.22 100.52 101.09 63,192 -0.14(-0.14%)
Mar 01, 2022 101.37 101.39 100.78 101.22 170,490 -0.66(-0.64%)
Feb 28, 2022 101.86 102.18 101.75 101.88 169,288 -0.51(-0.50%)
Feb 25, 2022 101.93 102.43 102.11 102.39 80,557 +0.59(+0.58%)
Feb 24, 2022 101.27 101.94 100.96 101.80 216,012 -0.89(-0.87%)
Feb 23, 2022 103.11 103.11 102.67 102.69 24,202 -0.27(-0.27%)
Feb 22, 2022 103.01 103.14 102.92 102.97 24,184 +0.02(+0.02%)
Feb 18, 2022 102.95 0 -0.27(-0.27%)
Feb 17, 2022 103.33 103.42 103.22 103.22 35,820 -0.28(-0.27%)
Feb 16, 2022 103.28 103.57 103.28 103.50 37,069 +0.22(+0.22%)
Feb 15, 2022 103.18 103.36 102.95 103.28 24,235 +0.63(+0.61%)
Feb 14, 2022 102.84 102.89 102.58 102.65 100,054 -0.44(-0.43%)
Feb 11, 2022 103.52 103.69 103.02 103.09 126,670 -0.86(-0.83%)
Feb 10, 2022 103.53 104.51 103.52 103.96 44,579 +0.07(+0.07%)
Feb 09, 2022 103.90 104.04 103.83 103.89 30,731 +0.03(+0.03%)
Feb 08, 2022 103.83 103.87 103.70 103.86 39,652 -0.18(-0.17%)
Feb 07, 2022 103.92 104.10 103.83 104.03 30,377 -0.16(-0.15%)
Feb 04, 2022 104.02 104.23 103.80 104.19 195,210 +0.25(+0.25%)
Feb 03, 2022 103.47 104.16 103.94 231,795 +1.11(+1.08%)
Feb 02, 2022 102.88 102.97 102.67 102.83 122,948 +0.35(+0.34%)
Feb 01, 2022 102.36 102.54 102.19 102.48 29,072 +0.27(+0.27%)
Jan 31, 2022 101.74 102.26 102.20 211,211 +0.78(+0.77%)
Jan 28, 2022 101.37 101.55 101.26 101.42 401,143 +0.09(+0.09%)
Jan 27, 2022 101.45 101.50 101.23 101.33 106,600 -0.86(-0.84%)
Jan 26, 2022 102.72 102.72 102.17 102.19 117,289 -0.63(-0.61%)
Jan 25, 2022 102.49 102.83 102.38 102.82 87,921 -0.16(-0.15%)
Jan 24, 2022 102.80 103.08 102.71 102.98 91,296 -0.22(-0.22%)
Jan 21, 2022 103.25 103.29 103.15 103.20 49,570 +0.37(+0.36%)
Jan 20, 2022 103.21 103.27 102.83 102.83 34,838 -0.43(-0.42%)
Jan 19, 2022 103.24 103.31 103.15 103.26 75,171 +0.32(+0.31%)
Jan 18, 2022 103.34 103.41 102.92 102.94 124,076 -0.93(-0.90%)
Jan 14, 2022 103.87 0 -0.32(-0.31%)
Jan 13, 2022 104.40 104.45 104.18 104.19 36,125 -0.01(-0.01%)
Jan 12, 2022 103.79 104.20 103.79 104.20 52,001 +0.76(+0.74%)
Jan 11, 2022 103.03 103.50 102.97 103.44 17,177 +0.34(+0.33%)
Jan 10, 2022 102.78 103.14 102.74 103.09 24,652 -0.30(-0.29%)
Jan 07, 2022 103.00 103.41 103.00 103.40 52,929 +0.67(+0.65%)
Jan 06, 2022 102.88 103.09 102.69 102.73 80,133 -0.20(-0.19%)
Jan 05, 2022 103.12 103.24 102.87 102.93 18,432 +0.25(+0.24%)
Jan 04, 2022 102.68 103.02 102.65 102.68 11,892 -0.11(-0.11%)
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.