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 (%)
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%)
Aug 01, 2023 99.92 100.05 99.83 99.97 45,624 -0.14(-0.14%)
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%)
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.