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 (%)
Jul 31, 2023 100.33 100.53 100.08 100.11 39,124 -0.25(-0.25%)
Jul 28, 2023 100.10 100.55 100.09 100.35 33,120 +0.55(+0.55%)
Jul 27, 2023 100.32 100.32 99.80 99.80 71,860 -1.21(-1.20%)
Jul 26, 2023 100.76 101.01 100.65 101.01 88,644 +0.41(+0.41%)
Jul 25, 2023 100.34 100.61 100.31 100.60 71,338 -0.07(-0.07%)
Jul 24, 2023 100.75 101.01 100.65 100.67 67,228 -0.58(-0.57%)
Jul 21, 2023 101.20 101.28 101.11 101.25 76,054 -0.02(-0.02%)
Jul 20, 2023 101.67 101.86 101.18 101.27 94,330 -0.66(-0.65%)
Jul 19, 2023 102.02 102.10 101.68 101.93 38,622 -0.23(-0.22%)
Jul 18, 2023 102.19 102.30 101.98 102.16 31,739 -0.10(-0.10%)
Jul 17, 2023 101.99 102.31 101.98 102.25 80,640 +0.16(+0.15%)
Jul 14, 2023 102.13 102.27 102.07 102.10 35,237 -0.02(-0.02%)
Jul 13, 2023 101.69 102.12 101.68 102.12 103,818 +0.81(+0.80%)
Jul 12, 2023 100.77 101.32 100.77 101.31 99,955 +1.22(+1.22%)
Jul 11, 2023 99.96 100.11 99.85 100.09 47,922 +0.07(+0.07%)
Jul 10, 2023 99.65 100.03 99.65 100.02 35,409 +0.30(+0.30%)
Jul 07, 2023 99.20 99.76 99.18 99.72 13,941 +0.73(+0.74%)
Jul 06, 2023 98.96 98.99 98.51 98.99 19,797 +0.30(+0.30%)
Jul 05, 2023 99.08 99.08 98.68 98.69 32,920 -0.57(-0.58%)
Jul 03, 2023 99.19 99.32 99.13 99.26 21,111 +0.07(+0.07%)
Jun 30, 2023 99.16 99.36 99.16 99.19 59,316 +0.38(+0.39%)
Jun 29, 2023 98.83 99.01 98.74 98.81 31,774 -0.40(-0.40%)
Jun 28, 2023 99.42 99.47 99.08 99.20 25,343 -0.44(-0.44%)
Jun 27, 2023 99.73 99.77 99.50 99.64 68,980 +0.51(+0.52%)
Jun 26, 2023 99.19 99.22 99.08 99.13 17,478 +0.15(+0.15%)
Jun 23, 2023 99.06 99.06 98.90 98.98 56,104 -0.65(-0.65%)
Jun 22, 2023 99.76 99.85 99.49 99.63 162,940 -0.24(-0.24%)
Jun 21, 2023 99.12 99.87 99.12 99.87 109,710 +0.75(+0.75%)
Jun 20, 2023 99.15 99.24 98.97 99.12 210,745 -0.24(-0.24%)
Jun 16, 2023 99.47 99.62 99.21 99.36 187,529 -0.09(-0.09%)
Jun 15, 2023 98.86 99.47 98.81 99.45 127,877 +1.11(+1.13%)
Jun 14, 2023 98.41 98.66 98.13 98.33 157,630 +0.37(+0.38%)
Jun 13, 2023 98.14 98.17 97.92 97.96 43,166 +0.23(+0.24%)
Jun 12, 2023 97.81 97.81 97.59 97.73 35,434 +0.16(+0.17%)
Jun 09, 2023 97.79 97.84 97.56 97.57 50,854 -0.31(-0.31%)
Jun 08, 2023 97.53 97.95 97.53 97.87 91,122 +0.78(+0.80%)
Jun 07, 2023 97.21 97.49 97.08 97.09 106,537 +0.02(+0.02%)
Jun 06, 2023 96.95 97.11 96.88 97.07 34,250 -0.17(-0.17%)
Jun 05, 2023 97.00 97.33 96.97 97.24 52,306 +0.04(+0.04%)
Jun 02, 2023 97.76 97.77 97.19 97.20 298,379 -0.49(-0.50%)
Jun 01, 2023 97.23 97.75 97.23 97.69 122,793 +0.70(+0.72%)
May 31, 2023 96.99 97.15 96.54 96.99 202,762 -0.39(-0.40%)
May 30, 2023 97.44 97.48 97.24 97.39 67,961 +0.01(+0.01%)
May 26, 2023 97.39 97.45 97.14 97.38 24,260 +0.11(+0.11%)
May 25, 2023 97.29 97.37 97.18 97.27 48,107 -0.28(-0.29%)
May 24, 2023 97.86 97.86 97.55 97.55 40,351 -0.17(-0.18%)
May 23, 2023 97.80 97.92 97.64 97.72 29,038 -0.40(-0.41%)
May 22, 2023 98.10 98.18 97.99 98.12 40,375 +0.05(+0.05%)
May 19, 2023 97.93 98.20 97.86 98.08 47,353 +0.33(+0.34%)
May 18, 2023 97.88 97.88 97.64 97.74 51,914 -0.59(-0.60%)
May 17, 2023 98.34 98.42 98.08 98.33 60,339 -0.20(-0.20%)
May 16, 2023 98.66 98.73 98.50 98.53 27,528 -0.08(-0.08%)
May 15, 2023 98.66 98.69 98.57 98.61 23,814 +0.18(+0.18%)
May 12, 2023 98.79 98.84 98.41 98.43 44,484 -0.60(-0.61%)
May 11, 2023 99.01 99.13 98.87 99.03 70,175 -0.59(-0.59%)
May 10, 2023 99.64 99.81 99.47 99.62 159,577 +0.19(+0.19%)
May 09, 2023 99.27 99.52 99.27 99.43 80,774 -0.37(-0.37%)
May 08, 2023 100.10 100.17 99.78 99.80 42,416 -0.14(-0.14%)
May 05, 2023 99.61 100.08 99.60 99.94 42,388 +0.01(+0.01%)
May 04, 2023 100.07 100.14 99.64 99.93 117,067 -0.30(-0.30%)
May 03, 2023 100.07 100.57 100.04 100.24 159,440 +0.45(+0.45%)
May 02, 2023 99.30 99.82 99.27 99.78 134,766 +0.30(+0.31%)
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.