Skip to main content

Euro Trust Currencyshares (NY: FXE )

99.83 -0.22 (-0.22%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 90.42 91.10 90.39 90.83 209,547 +0.26(+0.28%)
Aug 30, 2022 90.66 90.76 90.28 90.58 71,828 +0.20(+0.23%)
Aug 29, 2022 90.41 90.64 90.25 90.37 82,068 +0.29(+0.33%)
Aug 26, 2022 91.00 91.16 90.03 90.08 238,010 -0.12(-0.13%)
Aug 25, 2022 90.13 90.38 89.99 90.20 117,377 +0.05(+0.05%)
Aug 24, 2022 89.73 90.39 89.61 90.15 75,235 +0.01(+0.01%)
Aug 23, 2022 89.90 90.59 89.88 90.14 564,197 +0.23(+0.26%)
Aug 22, 2022 90.48 90.48 89.78 89.91 638,446 -0.88(-0.97%)
Aug 19, 2022 90.91 90.94 90.73 90.78 94,966 -0.49(-0.54%)
Aug 18, 2022 91.86 91.86 91.18 91.27 135,822 -0.81(-0.88%)
Aug 17, 2022 91.93 92.22 91.86 92.09 63,207 +0.12(+0.13%)
Aug 16, 2022 91.86 92.18 91.86 91.97 118,195 +0.05(+0.05%)
Aug 15, 2022 92.47 92.47 91.85 91.92 73,678 -0.90(-0.97%)
Aug 12, 2022 92.94 93.00 92.61 92.82 205,675 -0.49(-0.52%)
Aug 11, 2022 93.56 93.70 93.24 93.31 57,504 +0.13(+0.14%)
Aug 10, 2022 93.34 93.77 93.10 93.18 244,549 +0.87(+0.94%)
Aug 09, 2022 92.65 92.66 92.31 92.31 55,848 +0.13(+0.14%)
Aug 08, 2022 92.23 92.46 92.15 92.18 67,507 +0.10(+0.11%)
Aug 05, 2022 91.88 92.19 91.83 92.09 99,635 -0.60(-0.64%)
Aug 04, 2022 92.13 92.73 92.08 92.68 38,842 +0.69(+0.74%)
Aug 03, 2022 92.05 92.05 91.61 92.00 146,935 +0.01(+0.01%)
Aug 02, 2022 92.52 92.60 91.99 91.99 105,952 -0.82(-0.89%)
Aug 01, 2022 92.73 92.96 92.64 92.81 176,418 +0.35(+0.38%)
Jul 29, 2022 91.92 92.50 91.82 92.46 79,090 +0.30(+0.33%)
Jul 28, 2022 92.02 92.17 91.64 92.15 81,880 -0.22(-0.23%)
Jul 27, 2022 91.76 92.48 91.39 92.37 136,142 +0.85(+0.93%)
Jul 26, 2022 91.81 91.88 91.48 91.52 204,498 -0.99(-1.07%)
Jul 25, 2022 92.75 92.75 92.35 92.51 102,572 +0.10(+0.11%)
Jul 22, 2022 92.15 92.75 92.13 92.41 170,737 +0.03(+0.03%)
Jul 21, 2022 92.04 92.42 91.96 92.38 213,893 +0.31(+0.34%)
Jul 20, 2022 92.57 92.59 91.90 92.07 117,941 -0.45(-0.49%)
Jul 19, 2022 92.67 92.87 92.50 92.52 237,346 +0.71(+0.78%)
Jul 18, 2022 91.80 92.31 91.78 91.80 196,003 +0.55(+0.60%)
Jul 15, 2022 91.08 91.38 90.89 91.25 136,474 +0.60(+0.66%)
Jul 14, 2022 90.27 90.96 90.10 90.66 272,738 -0.39(-0.43%)
Jul 13, 2022 90.74 91.61 90.62 91.05 203,365 +0.22(+0.24%)
Jul 12, 2022 90.96 91.19 90.81 90.83 183,387 -0.09(-0.10%)
Jul 11, 2022 91.08 91.34 90.83 90.92 145,014 -1.21(-1.32%)
Jul 08, 2022 92.04 92.23 91.76 92.13 96,023 +0.09(+0.10%)
Jul 07, 2022 92.11 92.25 91.85 92.05 108,525 -0.20(-0.21%)
Jul 06, 2022 92.29 92.32 92.03 92.24 130,107 -0.72(-0.78%)
Jul 05, 2022 92.92 93.03 92.70 92.97 687,185 -1.47(-1.56%)
Jul 01, 2022 94.18 94.47 93.91 94.44 310,195 -0.44(-0.46%)
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%)
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.